NEXT plc (LON:NXT)
London · Delayed Price · Currency is GBP · Price in GBX 12,130
-75 (-0.61%)
At close: Mar 20, 2026
NEXT plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |