NEXT plc (LON:NXT)
London
· Delayed Price · Currency is GBP · Price in GBX 13,340
+75 (0.57%)
Apr 28, 2026, 4:36 PM GMT
NEXT plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,205.00 | 13,405.00 | 13,170.00 | 13,340.00 | 13,340.00 | 0.57% | 318,198 |
| Apr 27, 2026 | 13,315.00 | 13,360.00 | 13,180.00 | 13,265.00 | 13,265.00 | 0.11% | 431,171 |
| Apr 24, 2026 | 13,120.00 | 13,285.00 | 13,050.00 | 13,250.00 | 13,250.00 | 0.76% | 383,042 |
| Apr 23, 2026 | 13,260.00 | 13,270.00 | 13,105.00 | 13,150.00 | 13,150.00 | -1.61% | 608,781 |
| Apr 22, 2026 | 13,475.00 | 13,485.00 | 13,300.00 | 13,365.00 | 13,365.00 | -0.71% | 589,098 |
| Apr 21, 2026 | 13,560.00 | 13,615.00 | 13,435.00 | 13,460.00 | 13,460.00 | -0.33% | 443,215 |
| Apr 20, 2026 | 13,245.00 | 13,545.00 | 13,240.00 | 13,505.00 | 13,505.00 | 0.48% | 351,521 |
| Apr 17, 2026 | 13,400.00 | 13,440.00 | 13,180.00 | 13,440.00 | 13,440.00 | 0.04% | 478,869 |
| Apr 16, 2026 | 13,385.00 | 13,590.00 | 13,380.00 | 13,435.00 | 13,435.00 | 0.34% | 236,463 |
| Apr 15, 2026 | 13,500.00 | 13,550.00 | 13,360.00 | 13,390.00 | 13,390.00 | -0.81% | 464,297 |
| Apr 14, 2026 | 13,470.00 | 13,510.00 | 13,345.00 | 13,500.00 | 13,500.00 | 1.09% | 264,724 |
| Apr 13, 2026 | 13,385.00 | 13,446.88 | 13,225.00 | 13,355.00 | 13,355.00 | -0.48% | 1,098,456 |
| Apr 10, 2026 | 13,395.00 | 13,610.00 | 13,375.00 | 13,420.00 | 13,420.00 | -0.11% | 378,172 |
| Apr 9, 2026 | 13,330.00 | 13,455.00 | 13,240.00 | 13,435.00 | 13,435.00 | 0.90% | 221,959 |
| Apr 8, 2026 | 13,085.00 | 13,470.00 | 12,945.00 | 13,315.00 | 13,315.00 | 4.76% | 370,427 |
| Apr 7, 2026 | 12,930.00 | 13,015.00 | 12,710.00 | 12,710.00 | 12,710.00 | -1.85% | 260,420 |
| Apr 2, 2026 | 12,920.00 | 12,960.00 | 12,735.00 | 12,950.00 | 12,950.00 | -0.15% | 231,989 |
| Apr 1, 2026 | 12,785.00 | 12,975.00 | 12,775.00 | 12,970.00 | 12,970.00 | 2.33% | 524,872 |
| Mar 31, 2026 | 12,445.00 | 12,710.00 | 12,435.00 | 12,675.00 | 12,675.00 | 1.60% | 383,015 |
| Mar 30, 2026 | 12,330.00 | 12,575.00 | 12,305.00 | 12,475.00 | 12,475.00 | 0.73% | 782,157 |
| Mar 27, 2026 | 12,565.00 | 12,565.00 | 12,265.00 | 12,385.00 | 12,385.00 | -1.24% | 558,950 |
| Mar 26, 2026 | 12,600.00 | 12,860.00 | 12,500.00 | 12,540.00 | 12,540.00 | 4.20% | 415,094 |
| Mar 25, 2026 | 12,230.00 | 12,295.00 | 12,035.00 | 12,035.00 | 12,035.00 | -0.04% | 442,211 |
| Mar 24, 2026 | 12,025.00 | 12,105.00 | 11,920.00 | 12,040.00 | 12,040.00 | 0.29% | 446,209 |
| Mar 23, 2026 | 11,965.00 | 12,315.00 | 11,795.00 | 12,005.00 | 12,005.00 | -1.03% | 301,758 |
| Mar 20, 2026 | 12,295.00 | 12,410.00 | 11,980.00 | 12,130.00 | 12,130.00 | -0.61% | 812,940 |
| Mar 19, 2026 | 12,565.00 | 12,615.00 | 12,140.00 | 12,205.00 | 12,205.00 | -3.67% | 524,864 |
| Mar 18, 2026 | 12,860.00 | 12,880.00 | 12,540.00 | 12,670.00 | 12,670.00 | -1.02% | 314,486 |
| Mar 17, 2026 | 12,960.00 | 12,985.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.51% | 442,236 |
| Mar 16, 2026 | 12,940.00 | 12,940.00 | 12,805.00 | 12,865.00 | 12,865.00 | 0.16% | 340,824 |
| Mar 13, 2026 | 12,675.00 | 12,900.00 | 12,615.00 | 12,845.00 | 12,845.00 | 0.63% | 168,406 |
| Mar 12, 2026 | 12,710.00 | 12,840.00 | 12,635.00 | 12,765.00 | 12,765.00 | -0.12% | 273,378 |
| Mar 11, 2026 | 12,770.00 | 12,895.00 | 12,715.00 | 12,780.00 | 12,780.00 | - | 619,979 |
| Mar 10, 2026 | 12,885.00 | 12,970.00 | 12,780.00 | 12,780.00 | 12,780.00 | 0.12% | 379,366 |
| Mar 9, 2026 | 12,820.00 | 12,870.00 | 12,685.00 | 12,765.00 | 12,765.00 | -2.00% | 634,097 |
| Mar 6, 2026 | 13,310.00 | 13,340.00 | 12,845.00 | 13,025.00 | 13,025.00 | -1.66% | 222,876 |
| Mar 5, 2026 | 13,335.00 | 13,465.00 | 13,230.00 | 13,245.00 | 13,245.00 | -0.67% | 1,170,564 |
| Mar 4, 2026 | 13,155.00 | 13,350.00 | 12,990.00 | 13,335.00 | 13,335.00 | 2.89% | 488,368 |
| 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 | 13,320.00 | 12,940.00 | 13,235.00 | 13,235.00 | -2.11% | 310,429 |
| Feb 27, 2026 | 13,320.00 | 13,521.35 | 13,295.00 | 13,520.00 | 13,520.00 | 1.92% | 609,183 |
| Feb 26, 2026 | 13,290.00 | 13,330.00 | 13,170.00 | 13,265.00 | 13,265.00 | -0.19% | 1,446,099 |
| Feb 25, 2026 | 13,230.00 | 13,410.00 | 13,070.00 | 13,290.00 | 13,290.00 | 0.23% | 402,502 |
| Feb 24, 2026 | 13,175.00 | 13,370.00 | 13,117.54 | 13,260.00 | 13,260.00 | 0.99% | 589,816 |
| Feb 23, 2026 | 12,985.00 | 13,150.00 | 12,920.00 | 13,130.00 | 13,130.00 | 1.16% | 188,864 |
| Feb 20, 2026 | 12,955.00 | 13,045.00 | 12,900.00 | 12,980.00 | 12,980.00 | -0.08% | 667,609 |
| Feb 19, 2026 | 13,075.00 | 13,222.29 | 12,890.00 | 12,990.00 | 12,990.00 | -0.23% | 292,879 |
| Feb 18, 2026 | 12,990.00 | 13,075.00 | 12,896.91 | 13,020.00 | 13,020.00 | 0.19% | 361,311 |
| Feb 17, 2026 | 12,790.00 | 12,995.00 | 12,790.00 | 12,995.00 | 12,995.00 | 1.60% | 261,125 |
| 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 | 12,635.00 | 12,735.00 | 12,735.00 | -0.04% | 921,927 |
| Feb 12, 2026 | 12,810.00 | 12,915.00 | 12,630.00 | 12,740.00 | 12,740.00 | 0.12% | 632,872 |
| Feb 11, 2026 | 12,740.00 | 12,825.00 | 12,660.00 | 12,725.00 | 12,725.00 | -0.31% | 433,511 |
| Feb 10, 2026 | 12,815.00 | 12,920.00 | 12,750.00 | 12,765.00 | 12,765.00 | - | 444,834 |
| 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 | 13,005.00 | 12,770.00 | 12,900.00 | 12,900.00 | 0.62% | 185,574 |
| 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% | 359,756 |
| 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 | 13,240.00 | 13,445.00 | 13,445.00 | 1.36% | 888,389 |
| Jan 30, 2026 | 13,220.00 | 13,285.00 | 13,165.00 | 13,265.00 | 13,265.00 | 0.23% | 158,797 |
| Jan 29, 2026 | 13,570.00 | 13,605.00 | 13,215.00 | 13,235.00 | 13,235.00 | -2.61% | 399,413 |
| Jan 28, 2026 | 13,600.00 | 13,770.00 | 13,490.00 | 13,590.00 | 13,590.00 | 0.26% | 631,179 |
| 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 | 13,610.00 | 13,415.00 | 13,440.00 | 13,440.00 | - | 187,214 |
| Jan 23, 2026 | 13,415.00 | 13,626.33 | 13,405.00 | 13,440.00 | 13,440.00 | -0.37% | 433,806 |
| Jan 22, 2026 | 13,660.00 | 13,785.00 | 13,425.00 | 13,490.00 | 13,490.00 | -0.99% | 295,594 |
| Jan 21, 2026 | 13,700.00 | 13,805.00 | 13,585.00 | 13,625.00 | 13,625.00 | -0.51% | 580,956 |
| Jan 20, 2026 | 13,925.00 | 13,955.00 | 13,695.00 | 13,695.00 | 13,695.00 | -1.83% | 1,928,992 |
| 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 | 13,475.00 | 13,760.00 | 13,760.00 | -1.43% | 999,648 |
| Jan 15, 2026 | 14,040.00 | 14,120.00 | 13,945.00 | 13,960.00 | 13,600.00 | -0.64% | 827,751 |
| 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 |