NEXT plc (LON:NXT)
London
· Delayed Price · Currency is GBP · Price in GBX 13,025
-220 (-1.66%)
At close: Mar 6, 2026
NEXT plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,310.00 | 13,320.00 | 12,850.00 | 13,025.00 | 13,025.00 | -1.66% | 222,862 |
| Mar 5, 2026 | 13,335.00 | 13,465.00 | 13,230.00 | 13,245.00 | 13,245.00 | -0.67% | 590,116 |
| Mar 4, 2026 | 13,155.00 | 13,350.00 | 13,025.00 | 13,335.00 | 13,335.00 | 2.89% | 279,829 |
| Mar 3, 2026 | 13,220.00 | 13,225.00 | 12,885.00 | 12,960.00 | 12,960.00 | -2.08% | 396,590 |
| Mar 2, 2026 | 13,280.00 | 13,310.00 | 12,945.00 | 13,235.00 | 13,235.00 | -2.11% | 284,935 |
| Feb 27, 2026 | 13,320.00 | 13,521.35 | 13,295.00 | 13,520.00 | 13,520.00 | 1.92% | 609,182 |
| Feb 26, 2026 | 13,290.00 | 13,315.00 | 13,175.00 | 13,265.00 | 13,265.00 | -0.19% | 294,101 |
| Feb 25, 2026 | 13,230.00 | 13,405.00 | 13,110.00 | 13,290.00 | 13,290.00 | 0.23% | 382,146 |
| Feb 24, 2026 | 13,175.00 | 13,370.00 | 13,117.53 | 13,260.00 | 13,260.00 | 0.99% | 589,816 |
| Feb 23, 2026 | 12,985.00 | 13,140.00 | 12,940.00 | 13,130.00 | 13,130.00 | 1.16% | 186,668 |
| Feb 20, 2026 | 12,955.00 | 13,045.00 | 12,900.00 | 12,980.00 | 12,980.00 | -0.08% | 281,655 |
| Feb 19, 2026 | 13,075.00 | 13,222.29 | 12,890.00 | 12,990.00 | 12,990.00 | -0.23% | 261,621 |
| Feb 18, 2026 | 12,990.00 | 13,075.00 | 12,900.00 | 13,020.00 | 13,020.00 | 0.19% | 361,292 |
| Feb 17, 2026 | 12,790.00 | 12,995.00 | 12,790.00 | 12,995.00 | 12,995.00 | 1.60% | 261,107 |
| Feb 16, 2026 | 12,765.00 | 12,845.00 | 12,730.00 | 12,790.00 | 12,790.00 | 0.43% | 430,792 |
| Feb 13, 2026 | 12,750.00 | 12,805.00 | 12,645.00 | 12,735.00 | 12,735.00 | -0.04% | 237,001 |
| Feb 12, 2026 | 12,810.00 | 12,915.00 | 12,630.00 | 12,740.00 | 12,740.00 | 0.12% | 207,960 |
| Feb 11, 2026 | 12,740.00 | 12,820.00 | 12,660.00 | 12,725.00 | 12,725.00 | -0.31% | 430,134 |
| Feb 10, 2026 | 12,815.00 | 12,915.00 | 12,750.00 | 12,765.00 | 12,765.00 | - | 444,814 |
| Feb 9, 2026 | 12,895.00 | 12,925.00 | 12,695.00 | 12,765.00 | 12,765.00 | -1.05% | 298,666 |
| Feb 6, 2026 | 12,830.00 | 12,995.00 | 12,770.00 | 12,900.00 | 12,900.00 | 0.62% | 185,554 |
| Feb 5, 2026 | 13,060.00 | 13,142.50 | 12,780.00 | 12,820.00 | 12,820.00 | -1.12% | 392,593 |
| Feb 4, 2026 | 12,830.00 | 13,010.00 | 12,790.00 | 12,965.00 | 12,965.00 | 1.29% | 359,752 |
| Feb 3, 2026 | 13,425.00 | 13,455.00 | 12,710.00 | 12,800.00 | 12,800.00 | -4.80% | 398,231 |
| Feb 2, 2026 | 13,245.00 | 13,445.00 | 13,245.00 | 13,445.00 | 13,445.00 | 1.36% | 883,423 |
| Jan 30, 2026 | 13,220.00 | 13,280.00 | 13,180.00 | 13,265.00 | 13,265.00 | 0.23% | 158,725 |
| Jan 29, 2026 | 13,570.00 | 13,580.00 | 13,215.00 | 13,235.00 | 13,235.00 | -2.61% | 227,878 |
| Jan 28, 2026 | 13,600.00 | 13,770.00 | 13,490.00 | 13,590.00 | 13,590.00 | 0.26% | 207,089 |
| Jan 27, 2026 | 13,415.00 | 13,657.48 | 13,370.00 | 13,555.00 | 13,555.00 | 0.86% | 189,532 |
| Jan 26, 2026 | 13,500.00 | 13,600.00 | 13,415.00 | 13,440.00 | 13,440.00 | - | 187,182 |
| Jan 23, 2026 | 13,415.00 | 13,625.00 | 13,415.00 | 13,440.00 | 13,440.00 | -0.37% | 433,783 |
| Jan 22, 2026 | 13,660.00 | 13,780.00 | 13,425.00 | 13,490.00 | 13,490.00 | -0.99% | 295,574 |
| Jan 21, 2026 | 13,700.00 | 13,805.00 | 13,585.00 | 13,625.00 | 13,625.00 | -0.51% | 580,942 |
| Jan 20, 2026 | 13,925.00 | 13,945.00 | 13,695.00 | 13,695.00 | 13,695.00 | -1.83% | 250,299 |
| Jan 19, 2026 | 13,830.00 | 13,975.00 | 13,755.00 | 13,950.00 | 13,950.00 | 1.38% | 433,784 |
| Jan 16, 2026 | 13,525.00 | 13,760.00 | 13,480.00 | 13,760.00 | 13,760.00 | -1.43% | 501,204 |
| Jan 15, 2026 | 14,040.00 | 14,120.00 | 13,945.00 | 13,960.00 | 13,600.00 | -0.64% | 227,107 |
| Jan 14, 2026 | 14,235.00 | 14,235.00 | 14,050.00 | 14,050.00 | 13,687.68 | -0.95% | 542,503 |
| Jan 13, 2026 | 14,435.00 | 14,505.00 | 14,110.00 | 14,185.00 | 13,819.20 | -1.70% | 776,535 |
| Jan 12, 2026 | 14,490.00 | 14,550.00 | 14,320.00 | 14,430.00 | 14,057.88 | 0.66% | 485,304 |
| Jan 9, 2026 | 14,345.00 | 14,410.00 | 14,260.00 | 14,335.00 | 13,965.33 | 0.49% | 2,132,742 |
| Jan 8, 2026 | 14,290.00 | 14,290.00 | 14,145.00 | 14,265.00 | 13,897.13 | -0.11% | 584,966 |
| Jan 7, 2026 | 14,150.00 | 14,402.03 | 14,051.71 | 14,280.00 | 13,911.75 | 0.11% | 656,143 |
| Jan 6, 2026 | 13,865.00 | 14,265.00 | 13,800.00 | 14,265.00 | 13,897.13 | 4.97% | 386,131 |
| Jan 5, 2026 | 13,595.00 | 13,685.00 | 13,210.00 | 13,590.00 | 13,239.54 | 0.41% | 294,623 |
| Jan 2, 2026 | 13,700.00 | 13,710.00 | 13,490.00 | 13,535.00 | 13,185.96 | -1.06% | 138,328 |
| Dec 31, 2025 | 13,735.00 | 13,735.00 | 13,550.00 | 13,680.00 | 13,327.22 | 0.22% | 69,603 |
| Dec 30, 2025 | 13,470.00 | 13,650.00 | 13,455.00 | 13,650.00 | 13,297.99 | 1.04% | 211,671 |
| Dec 29, 2025 | 13,535.00 | 13,615.00 | 13,480.00 | 13,510.00 | 13,161.60 | -0.26% | 159,302 |
| Dec 24, 2025 | 13,695.00 | 13,695.00 | 13,530.00 | 13,545.00 | 13,195.70 | -0.33% | 22,385 |
| Dec 23, 2025 | 13,660.00 | 13,745.00 | 13,580.00 | 13,590.00 | 13,239.54 | -0.15% | 165,461 |
| Dec 22, 2025 | 13,600.00 | 13,645.00 | 13,520.00 | 13,610.00 | 13,259.03 | -0.07% | 113,824 |
| Dec 19, 2025 | 13,635.00 | 13,710.00 | 13,570.00 | 13,620.00 | 13,268.77 | -0.18% | 450,539 |
| Dec 18, 2025 | 13,500.00 | 13,665.00 | 13,435.00 | 13,645.00 | 13,293.12 | 1.68% | 113,801 |
| Dec 17, 2025 | 13,550.00 | 13,570.00 | 13,360.00 | 13,420.00 | 13,073.93 | 0.22% | 1,544,155 |
| Dec 16, 2025 | 13,445.00 | 13,480.00 | 13,300.00 | 13,390.00 | 13,044.70 | -0.15% | 795,150 |
| Dec 15, 2025 | 13,370.00 | 13,495.00 | 13,125.00 | 13,410.00 | 13,064.18 | 0.30% | 161,000 |
| Dec 12, 2025 | 13,595.00 | 13,648.62 | 13,280.00 | 13,370.00 | 13,025.21 | -1.51% | 174,211 |
| Dec 11, 2025 | 13,610.00 | 13,610.00 | 13,440.00 | 13,575.00 | 13,224.93 | -0.04% | 155,464 |
| Dec 10, 2025 | 13,605.00 | 13,700.00 | 13,565.00 | 13,580.00 | 13,229.80 | -0.62% | 332,285 |
| Dec 9, 2025 | 13,970.00 | 13,995.00 | 13,630.00 | 13,665.00 | 13,312.61 | -1.94% | 475,618 |
| Dec 8, 2025 | 14,090.00 | 14,140.00 | 13,890.00 | 13,935.00 | 13,575.64 | -0.99% | 1,216,379 |
| Dec 5, 2025 | 14,150.00 | 14,260.00 | 14,050.00 | 14,075.00 | 13,712.03 | -0.88% | 99,310 |
| Dec 4, 2025 | 14,195.00 | 14,305.00 | 14,045.00 | 14,200.00 | 13,833.81 | -0.63% | 258,101 |
| Dec 3, 2025 | 14,185.00 | 14,335.00 | 13,950.00 | 14,290.00 | 13,836.73 | 1.20% | 182,972 |
| Dec 2, 2025 | 14,100.00 | 14,165.00 | 14,010.00 | 14,120.00 | 13,672.13 | 0.14% | 780,503 |
| Dec 1, 2025 | 14,065.00 | 14,100.00 | 13,955.00 | 14,100.00 | 13,652.76 | -0.14% | 176,601 |
| Nov 28, 2025 | 14,180.00 | 14,180.00 | 14,070.00 | 14,120.00 | 13,672.13 | 0.04% | 124,218 |
| Nov 27, 2025 | 14,190.00 | 14,205.00 | 14,075.00 | 14,115.00 | 13,667.28 | -0.04% | 227,729 |
| Nov 26, 2025 | 13,940.00 | 14,155.00 | 13,735.00 | 14,120.00 | 13,672.13 | 1.40% | 571,706 |
| Nov 25, 2025 | 13,865.00 | 13,950.00 | 13,670.00 | 13,925.00 | 13,483.31 | 1.64% | 492,204 |
| Nov 24, 2025 | 13,980.00 | 14,000.00 | 13,698.63 | 13,700.00 | 13,265.45 | -1.62% | 692,873 |
| Nov 21, 2025 | 13,745.00 | 13,980.00 | 13,745.00 | 13,925.00 | 13,483.31 | 0.40% | 343,324 |
| Nov 20, 2025 | 13,915.00 | 13,965.00 | 13,830.00 | 13,870.00 | 13,430.06 | 0.33% | 186,587 |
| Nov 19, 2025 | 13,825.00 | 13,910.00 | 13,775.00 | 13,825.00 | 13,386.48 | - | 122,656 |
| Nov 18, 2025 | 13,695.00 | 13,835.00 | 13,670.00 | 13,825.00 | 13,386.48 | 0.04% | 159,771 |
| Nov 17, 2025 | 14,115.00 | 14,165.00 | 13,820.00 | 13,820.00 | 13,381.64 | -2.26% | 592,585 |
| Nov 14, 2025 | 14,250.00 | 14,250.00 | 13,945.00 | 14,140.00 | 13,691.49 | -0.91% | 132,475 |
| Nov 13, 2025 | 14,240.00 | 14,350.00 | 14,185.00 | 14,270.00 | 13,817.37 | 0.46% | 406,126 |
| Nov 12, 2025 | 14,525.00 | 14,555.00 | 14,190.00 | 14,205.00 | 13,754.43 | -2.57% | 326,534 |
| Nov 11, 2025 | 14,615.00 | 14,640.00 | 14,360.00 | 14,580.00 | 14,117.54 | 0.73% | 119,850 |
| Nov 10, 2025 | 14,300.00 | 14,545.00 | 14,205.00 | 14,475.00 | 14,015.87 | 1.33% | 151,278 |
| Nov 7, 2025 | 14,410.00 | 14,435.00 | 14,180.00 | 14,285.00 | 13,831.89 | -0.73% | 102,523 |
| Nov 6, 2025 | 14,365.00 | 14,440.00 | 14,295.00 | 14,390.00 | 13,933.56 | 0.10% | 495,735 |
| Nov 5, 2025 | 14,155.00 | 14,422.50 | 14,150.00 | 14,375.00 | 13,919.04 | 1.34% | 298,851 |
| Nov 4, 2025 | 14,195.00 | 14,310.00 | 14,015.00 | 14,185.00 | 13,735.06 | -0.87% | 1,255,079 |
| Nov 3, 2025 | 14,290.00 | 14,490.00 | 14,265.00 | 14,310.00 | 13,856.10 | 0.07% | 484,111 |
| Oct 31, 2025 | 14,550.00 | 14,550.00 | 14,235.00 | 14,300.00 | 13,846.42 | -1.52% | 305,529 |
| Oct 30, 2025 | 14,510.00 | 14,580.00 | 14,275.00 | 14,520.00 | 14,059.44 | -0.41% | 526,831 |
| Oct 29, 2025 | 14,375.00 | 14,600.00 | 13,990.00 | 14,580.00 | 14,117.54 | 8.77% | 483,124 |
| Oct 28, 2025 | 13,385.00 | 13,460.00 | 13,180.00 | 13,405.00 | 12,979.81 | -0.04% | 563,763 |
| Oct 27, 2025 | 13,555.00 | 13,575.00 | 13,410.00 | 13,410.00 | 12,984.65 | -0.19% | 215,689 |
| Oct 24, 2025 | 13,230.00 | 13,435.00 | 13,185.00 | 13,435.00 | 13,008.85 | 2.13% | 239,459 |
| Oct 23, 2025 | 13,285.00 | 13,285.80 | 13,075.00 | 13,155.00 | 12,737.73 | -0.64% | 186,304 |
| Oct 22, 2025 | 13,005.00 | 13,320.00 | 12,976.82 | 13,240.00 | 12,820.04 | 2.24% | 319,111 |
| Oct 21, 2025 | 13,125.00 | 13,135.00 | 12,950.00 | 12,950.00 | 12,539.24 | -0.99% | 224,224 |
| Oct 20, 2025 | 13,220.00 | 13,292.55 | 13,080.00 | 13,080.00 | 12,665.11 | -1.06% | 491,245 |
| Oct 17, 2025 | 13,010.00 | 13,220.00 | 12,975.00 | 13,220.00 | 12,800.67 | 0.84% | 945,318 |
| Oct 16, 2025 | 12,860.00 | 13,110.00 | 12,770.00 | 13,110.00 | 12,694.16 | 1.98% | 357,931 |
| Oct 15, 2025 | 12,735.00 | 13,050.63 | 12,625.00 | 12,855.00 | 12,447.25 | 1.74% | 291,071 |