NEXT plc (LON:NXT)
London · Delayed Price · Currency is GBP · Price in GBX 13,520
+255 (1.92%)
Feb 27, 2026, 4:50 PM GMT
NEXT plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13,320.00 | 13,505.00 | 13,295.00 | 13,460.00 | - | 1.47% | 106,146 |
| 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 |