NEXT plc (LON:NXT)
London
· Delayed Price · Currency is GBP · Price in GBp 14,075
-125 (-0.88%)
At close: Dec 5, 2025
NEXT plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,150.00 | 14,260.00 | 14,050.00 | 14,075.00 | 14,075.00 | -0.88% | 99,310 |
| Dec 4, 2025 | 14,195.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | -0.63% | 258,092 |
| Dec 3, 2025 | 14,185.00 | 14,335.00 | 13,950.00 | 14,290.00 | 14,203.00 | 1.20% | 182,703 |
| Dec 2, 2025 | 14,100.00 | 14,165.00 | 14,010.00 | 14,120.00 | 14,034.04 | 0.14% | 780,503 |
| Dec 1, 2025 | 14,065.00 | 14,100.00 | 13,955.00 | 14,100.00 | 14,014.16 | -0.14% | 176,601 |
| Nov 28, 2025 | 14,180.00 | 14,180.00 | 14,070.00 | 14,120.00 | 14,034.04 | 0.04% | 124,218 |
| Nov 27, 2025 | 14,190.00 | 14,205.00 | 14,075.00 | 14,115.00 | 14,029.07 | -0.04% | 227,729 |
| Nov 26, 2025 | 13,940.00 | 14,155.00 | 13,735.00 | 14,120.00 | 14,034.04 | 1.40% | 571,706 |
| Nov 25, 2025 | 13,865.00 | 13,950.00 | 13,670.00 | 13,925.00 | 13,840.22 | 1.64% | 492,204 |
| Nov 24, 2025 | 13,980.00 | 14,000.00 | 13,698.63 | 13,700.00 | 13,616.59 | -1.62% | 692,873 |
| Nov 21, 2025 | 13,745.00 | 13,980.00 | 13,745.00 | 13,925.00 | 13,840.22 | 0.40% | 343,324 |
| Nov 20, 2025 | 13,915.00 | 13,965.00 | 13,830.00 | 13,870.00 | 13,785.56 | 0.33% | 186,587 |
| Nov 19, 2025 | 13,825.00 | 13,910.00 | 13,775.00 | 13,825.00 | 13,740.83 | - | 122,656 |
| Nov 18, 2025 | 13,695.00 | 13,835.00 | 13,670.00 | 13,825.00 | 13,740.83 | 0.04% | 159,771 |
| Nov 17, 2025 | 14,115.00 | 14,165.00 | 13,820.00 | 13,820.00 | 13,735.86 | -2.26% | 592,585 |
| Nov 14, 2025 | 14,250.00 | 14,250.00 | 13,945.00 | 14,140.00 | 14,053.91 | -0.91% | 132,475 |
| Nov 13, 2025 | 14,240.00 | 14,350.00 | 14,185.00 | 14,270.00 | 14,183.12 | 0.46% | 406,126 |
| Nov 12, 2025 | 14,525.00 | 14,555.00 | 14,190.00 | 14,205.00 | 14,118.52 | -2.57% | 326,534 |
| Nov 11, 2025 | 14,615.00 | 14,640.00 | 14,360.00 | 14,580.00 | 14,491.23 | 0.73% | 119,850 |
| Nov 10, 2025 | 14,300.00 | 14,545.00 | 14,205.00 | 14,475.00 | 14,386.87 | 1.33% | 151,278 |
| Nov 7, 2025 | 14,410.00 | 14,435.00 | 14,180.00 | 14,285.00 | 14,198.03 | -0.73% | 102,523 |
| Nov 6, 2025 | 14,365.00 | 14,440.00 | 14,295.00 | 14,390.00 | 14,302.39 | 0.10% | 495,735 |
| Nov 5, 2025 | 14,155.00 | 14,422.50 | 14,150.00 | 14,375.00 | 14,287.48 | 1.34% | 298,851 |
| Nov 4, 2025 | 14,195.00 | 14,310.00 | 14,015.00 | 14,185.00 | 14,098.64 | -0.87% | 1,255,079 |
| Nov 3, 2025 | 14,290.00 | 14,490.00 | 14,265.00 | 14,310.00 | 14,222.88 | 0.07% | 484,111 |
| Oct 31, 2025 | 14,550.00 | 14,550.00 | 14,235.00 | 14,300.00 | 14,212.94 | -1.52% | 305,529 |
| Oct 30, 2025 | 14,510.00 | 14,580.00 | 14,275.00 | 14,520.00 | 14,431.60 | -0.41% | 526,831 |
| Oct 29, 2025 | 14,375.00 | 14,600.00 | 13,990.00 | 14,580.00 | 14,491.23 | 8.77% | 483,124 |
| Oct 28, 2025 | 13,385.00 | 13,460.00 | 13,180.00 | 13,405.00 | 13,323.39 | -0.04% | 563,763 |
| Oct 27, 2025 | 13,555.00 | 13,575.00 | 13,410.00 | 13,410.00 | 13,328.36 | -0.19% | 215,689 |
| Oct 24, 2025 | 13,230.00 | 13,435.00 | 13,185.00 | 13,435.00 | 13,353.21 | 2.13% | 239,459 |
| Oct 23, 2025 | 13,285.00 | 13,285.80 | 13,075.00 | 13,155.00 | 13,074.91 | -0.64% | 186,304 |
| Oct 22, 2025 | 13,005.00 | 13,320.00 | 12,976.82 | 13,240.00 | 13,159.39 | 2.24% | 319,111 |
| Oct 21, 2025 | 13,125.00 | 13,135.00 | 12,950.00 | 12,950.00 | 12,871.16 | -0.99% | 224,224 |
| Oct 20, 2025 | 13,220.00 | 13,292.55 | 13,080.00 | 13,080.00 | 13,000.37 | -1.06% | 491,245 |
| Oct 17, 2025 | 13,010.00 | 13,220.00 | 12,975.00 | 13,220.00 | 13,139.51 | 0.84% | 945,318 |
| Oct 16, 2025 | 12,860.00 | 13,110.00 | 12,770.00 | 13,110.00 | 13,030.18 | 1.98% | 357,931 |
| Oct 15, 2025 | 12,735.00 | 13,050.63 | 12,625.00 | 12,855.00 | 12,776.74 | 1.74% | 291,071 |
| Oct 14, 2025 | 12,355.00 | 12,635.00 | 12,350.00 | 12,635.00 | 12,558.08 | 2.02% | 205,558 |
| Oct 13, 2025 | 12,450.00 | 12,495.00 | 12,325.00 | 12,385.00 | 12,309.60 | -0.64% | 846,870 |
| Oct 10, 2025 | 12,570.00 | 12,630.00 | 12,465.00 | 12,465.00 | 12,389.11 | -0.32% | 174,327 |
| Oct 9, 2025 | 12,620.00 | 12,645.00 | 12,400.00 | 12,505.00 | 12,428.87 | -0.44% | 293,324 |
| Oct 8, 2025 | 12,415.00 | 12,560.00 | 12,390.00 | 12,560.00 | 12,483.53 | 1.21% | 170,673 |
| Oct 7, 2025 | 12,440.00 | 12,440.00 | 12,355.00 | 12,410.00 | 12,334.45 | -0.28% | 129,589 |
| Oct 6, 2025 | 12,400.00 | 12,505.00 | 12,370.00 | 12,445.00 | 12,369.23 | 0.12% | 221,819 |
| Oct 3, 2025 | 12,450.00 | 12,466.80 | 12,345.00 | 12,430.00 | 12,354.32 | -0.04% | 778,325 |
| Oct 2, 2025 | 12,400.00 | 12,435.00 | 12,220.00 | 12,435.00 | 12,359.29 | 0.69% | 421,220 |
| Oct 1, 2025 | 12,355.00 | 12,390.00 | 12,245.00 | 12,350.00 | 12,274.81 | -0.20% | 185,027 |
| Sep 30, 2025 | 12,315.00 | 12,450.00 | 12,200.00 | 12,375.00 | 12,299.66 | 0.45% | 713,442 |
| Sep 29, 2025 | 12,215.00 | 12,320.00 | 12,140.00 | 12,320.00 | 12,244.99 | 1.07% | 192,419 |
| Sep 26, 2025 | 12,015.00 | 12,235.00 | 11,994.64 | 12,190.00 | 12,115.79 | 1.33% | 166,256 |
| Sep 25, 2025 | 12,025.00 | 12,135.00 | 11,940.00 | 12,030.00 | 11,956.76 | - | 94,279 |
| Sep 24, 2025 | 12,050.00 | 12,125.00 | 11,890.00 | 12,030.00 | 11,956.76 | -0.12% | 246,407 |
| Sep 23, 2025 | 11,985.00 | 12,055.00 | 11,911.80 | 12,045.00 | 11,971.67 | 1.13% | 308,186 |
| Sep 22, 2025 | 11,835.00 | 12,025.00 | 11,815.00 | 11,910.00 | 11,837.49 | 0.34% | 186,966 |
| Sep 19, 2025 | 11,640.00 | 11,920.00 | 11,615.00 | 11,870.00 | 11,797.73 | 2.55% | 595,911 |
| Sep 18, 2025 | 11,300.00 | 11,686.02 | 11,200.00 | 11,575.00 | 11,504.53 | -3.54% | 595,068 |
| Sep 17, 2025 | 12,050.00 | 12,100.00 | 11,965.00 | 12,000.00 | 11,926.94 | 0.21% | 478,978 |
| Sep 16, 2025 | 12,090.00 | 12,165.00 | 11,920.00 | 11,975.00 | 11,902.09 | -0.79% | 519,163 |
| Sep 15, 2025 | 12,115.00 | 12,115.00 | 12,005.00 | 12,070.00 | 11,996.52 | 0.08% | 746,747 |
| Sep 12, 2025 | 12,110.00 | 12,140.00 | 12,040.00 | 12,060.00 | 11,986.58 | -0.50% | 134,887 |
| Sep 11, 2025 | 11,985.00 | 12,120.00 | 11,905.00 | 12,120.00 | 12,046.21 | 1.42% | 744,566 |
| Sep 10, 2025 | 12,175.00 | 12,215.80 | 11,865.00 | 11,950.00 | 11,877.25 | -1.81% | 208,129 |
| Sep 9, 2025 | 12,315.00 | 12,320.00 | 12,155.00 | 12,170.00 | 12,095.91 | -0.77% | 146,338 |
| Sep 8, 2025 | 12,255.00 | 12,345.00 | 12,174.11 | 12,265.00 | 12,190.33 | 0.53% | 204,112 |
| Sep 5, 2025 | 12,115.00 | 12,345.00 | 12,079.61 | 12,200.00 | 12,125.72 | 0.83% | 172,662 |
| Sep 4, 2025 | 11,855.00 | 12,195.00 | 11,835.00 | 12,100.00 | 12,026.33 | 2.28% | 159,084 |
| Sep 3, 2025 | 11,645.00 | 11,835.00 | 11,615.00 | 11,830.00 | 11,757.98 | 1.55% | 228,333 |
| Sep 2, 2025 | 11,915.00 | 11,935.00 | 11,610.00 | 11,650.00 | 11,579.07 | -1.94% | 290,989 |
| Sep 1, 2025 | 11,965.00 | 12,000.00 | 11,840.00 | 11,880.00 | 11,807.67 | -0.63% | 78,716 |
| Aug 29, 2025 | 12,030.00 | 12,075.00 | 11,900.00 | 11,955.00 | 11,882.22 | -0.58% | 215,895 |
| Aug 28, 2025 | 12,225.00 | 12,240.00 | 11,980.00 | 12,025.00 | 11,951.79 | -1.39% | 127,712 |
| Aug 27, 2025 | 12,220.00 | 12,295.00 | 12,095.00 | 12,195.00 | 12,120.75 | -0.08% | 494,542 |
| Aug 26, 2025 | 12,170.00 | 12,265.00 | 12,061.78 | 12,205.00 | 12,130.69 | -0.20% | 213,769 |
| Aug 22, 2025 | 12,175.00 | 12,260.00 | 12,100.00 | 12,230.00 | 12,155.54 | 0.25% | 419,562 |
| Aug 21, 2025 | 12,305.00 | 12,335.00 | 12,195.52 | 12,200.00 | 12,125.72 | -0.45% | 156,284 |
| Aug 20, 2025 | 12,050.00 | 12,280.00 | 12,050.00 | 12,255.00 | 12,180.39 | 1.03% | 386,003 |
| Aug 19, 2025 | 11,835.00 | 12,130.00 | 11,810.00 | 12,130.00 | 12,056.15 | 2.97% | 388,230 |
| Aug 18, 2025 | 11,835.00 | 11,885.00 | 11,725.00 | 11,780.00 | 11,708.28 | 0.21% | 168,497 |
| Aug 15, 2025 | 11,940.00 | 11,940.00 | 11,730.00 | 11,755.00 | 11,683.43 | -0.84% | 260,848 |
| Aug 14, 2025 | 11,860.00 | 11,900.00 | 11,780.00 | 11,855.00 | 11,782.82 | 0.42% | 212,506 |
| Aug 13, 2025 | 11,700.00 | 11,825.00 | 11,700.00 | 11,805.00 | 11,733.13 | 1.03% | 264,341 |
| Aug 12, 2025 | 11,830.00 | 11,840.00 | 11,610.00 | 11,685.00 | 11,613.86 | -0.43% | 204,978 |
| Aug 11, 2025 | 11,715.00 | 11,800.00 | 11,680.00 | 11,735.00 | 11,663.56 | 0.04% | 261,212 |
| Aug 8, 2025 | 11,785.00 | 11,835.00 | 11,590.00 | 11,730.00 | 11,658.59 | -0.51% | 493,442 |
| Aug 7, 2025 | 12,145.00 | 12,145.00 | 11,770.00 | 11,790.00 | 11,718.22 | -2.76% | 393,731 |
| Aug 6, 2025 | 12,315.00 | 12,315.00 | 12,105.00 | 12,125.00 | 12,051.18 | -1.02% | 285,362 |
| Aug 5, 2025 | 12,160.00 | 12,250.00 | 12,110.00 | 12,250.00 | 12,175.42 | 1.11% | 229,113 |
| Aug 4, 2025 | 12,390.00 | 12,425.00 | 12,100.00 | 12,115.00 | 12,041.24 | -1.74% | 825,465 |
| Aug 1, 2025 | 12,285.00 | 12,330.00 | 12,185.00 | 12,330.00 | 12,254.93 | 0.16% | 312,036 |
| Jul 31, 2025 | 12,365.00 | 12,595.00 | 12,090.00 | 12,310.00 | 12,235.05 | 0.29% | 320,237 |
| Jul 30, 2025 | 12,180.00 | 12,335.00 | 12,067.61 | 12,275.00 | 12,200.27 | 0.70% | 230,777 |
| Jul 29, 2025 | 12,115.00 | 12,190.00 | 12,065.00 | 12,190.00 | 12,115.79 | 0.62% | 181,072 |
| Jul 28, 2025 | 12,210.00 | 12,245.00 | 12,080.00 | 12,115.00 | 12,041.24 | -0.62% | 161,354 |
| Jul 25, 2025 | 12,095.00 | 12,190.00 | 12,050.00 | 12,190.00 | 12,115.79 | 0.95% | 236,923 |
| Jul 24, 2025 | 12,085.00 | 12,190.00 | 11,990.00 | 12,075.00 | 12,001.49 | -0.04% | 132,883 |
| Jul 23, 2025 | 12,200.00 | 12,210.00 | 12,075.00 | 12,080.00 | 12,006.45 | -0.62% | 131,762 |
| Jul 22, 2025 | 12,215.00 | 12,235.00 | 12,055.00 | 12,155.00 | 12,081.00 | -0.78% | 156,871 |
| Jul 21, 2025 | 12,285.00 | 12,295.00 | 12,185.00 | 12,250.00 | 12,175.42 | -0.33% | 121,010 |
| Jul 18, 2025 | 12,245.00 | 12,290.00 | 12,125.00 | 12,290.00 | 12,215.18 | 0.94% | 522,553 |