Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15,280.00 | 15,394.99 | 15,170.00 | 15,280.00 | 15,280.00 | 160,947 |
| 2026-10-16 | 15,215.00 | 15,410.00 | 15,145.00 | 15,380.00 | 15,380.00 | 247,246 |
| 2026-10-15 | 14,840.00 | 15,325.00 | 14,765.00 | 15,205.00 | 15,205.00 | 745,014 |
| 2026-10-14 | 14,835.00 | 14,980.00 | 14,730.00 | 14,755.00 | 14,755.00 | 194,575 |
| 2026-10-13 | 14,750.00 | 14,955.00 | 14,750.00 | 14,800.00 | 14,800.00 | 496,190 |
| 2026-10-12 | 14,765.00 | 14,815.00 | 14,485.00 | 14,720.00 | 14,720.00 | 222,941 |
| 2026-10-09 | 14,515.00 | 14,765.21 | 14,515.00 | 14,700.00 | 14,700.00 | 1,859,336 |
| 2026-10-08 | 14,495.00 | 14,660.00 | 14,450.00 | 14,455.00 | 14,455.00 | 475,161 |
| 2026-10-07 | 14,525.00 | 14,725.00 | 14,490.00 | 14,575.00 | 14,575.00 | 175,863 |
| 2026-10-06 | 14,250.00 | 14,595.00 | 14,230.00 | 14,595.00 | 14,595.00 | 1,182,807 |
| 2026-10-05 | 14,380.00 | 14,460.00 | 14,115.00 | 14,180.00 | 14,180.00 | 106,476 |
| 2026-10-02 | 14,520.00 | 14,715.00 | 14,270.00 | 14,365.00 | 14,365.00 | 237,491 |
| 2026-10-01 | 14,650.00 | 14,796.50 | 14,420.00 | 14,480.00 | 14,480.00 | 191,786 |
| 2026-09-30 | 14,645.00 | 14,880.00 | 14,635.73 | 14,795.00 | 14,795.00 | 224,230 |
| 2026-09-29 | 14,575.00 | 14,735.00 | 14,540.64 | 14,605.00 | 14,605.00 | 198,091 |
| 2026-09-28 | 14,705.00 | 14,865.00 | 14,580.00 | 14,580.00 | 14,580.00 | 114,549 |
| 2026-09-25 | 14,470.00 | 14,695.00 | 14,470.00 | 14,655.00 | 14,655.00 | 260,044 |
| 2026-09-24 | 14,395.00 | 14,600.00 | 14,340.00 | 14,400.00 | 14,400.00 | 357,055 |
| 2026-09-23 | 14,760.00 | 14,785.00 | 14,370.00 | 14,430.00 | 14,430.00 | 157,326 |
| 2026-09-22 | 14,505.00 | 14,715.00 | 14,455.00 | 14,690.00 | 14,690.00 | 524,257 |
| 2026-09-21 | 14,235.00 | 14,570.00 | 14,200.00 | 14,520.00 | 14,520.00 | 208,747 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 1.8100 GBP |
| 2026-01-16 | 3.6000 GBP |
| 2025-12-04 | 0.8700 GBP |
| 2025-07-03 | 1.5800 GBP |
| 2024-12-05 | 0.7500 GBP |
| 2024-07-04 | 1.4100 GBP |
| 2023-12-07 | 0.6600 GBP |
| 2023-07-06 | 1.4000 GBP |
| 2022-12-01 | 0.6600 GBP |
| 2022-07-07 | 1.2700 GBP |
| 2022-01-13 | 1.6000 GBP |
| 2021-08-12 | 1.1000 GBP |
| 2019-12-05 | 0.5750 GBP |
| 2019-07-04 | 1.1000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.