NEXT plc (LON:NXT)
London · Delayed Price · Currency is GBP · Price in GBX 13,095
+40 (0.31%)
May 22, 2026, 4:40 PM GMT
NEXT plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,070.00 | 13,170.00 | 13,010.00 | 13,095.00 | 13,095.00 | 0.31% | 260,359 |
| May 21, 2026 | 12,885.00 | 13,095.00 | 12,883.15 | 13,055.00 | 13,055.00 | 0.77% | 430,234 |
| May 20, 2026 | 12,795.00 | 13,045.00 | 12,720.45 | 12,955.00 | 12,955.00 | 1.09% | 434,677 |
| May 19, 2026 | 12,715.00 | 12,995.00 | 12,640.00 | 12,815.00 | 12,815.00 | 1.42% | 532,730 |
| May 18, 2026 | 12,390.00 | 12,695.00 | 12,390.00 | 12,635.00 | 12,635.00 | 1.45% | 589,516 |
| May 15, 2026 | 12,520.00 | 12,630.00 | 12,355.00 | 12,455.00 | 12,455.00 | -1.39% | 387,232 |
| May 14, 2026 | 12,565.00 | 12,680.00 | 12,555.00 | 12,630.00 | 12,630.00 | 1.08% | 164,616 |
| May 13, 2026 | 12,390.00 | 12,505.00 | 12,244.49 | 12,495.00 | 12,495.00 | 0.40% | 733,217 |
| May 12, 2026 | 12,810.00 | 12,810.00 | 12,445.00 | 12,445.00 | 12,445.00 | -3.26% | 892,730 |
| May 11, 2026 | 13,145.00 | 13,205.00 | 12,815.00 | 12,865.00 | 12,865.00 | -2.43% | 617,295 |
| May 8, 2026 | 13,150.00 | 13,285.00 | 13,100.00 | 13,185.00 | 13,185.00 | -0.08% | 309,032 |
| May 7, 2026 | 13,165.00 | 13,360.00 | 13,110.00 | 13,195.00 | 13,195.00 | 0.15% | 297,790 |
| May 6, 2026 | 12,795.00 | 13,175.00 | 12,485.00 | 13,175.00 | 13,175.00 | 4.36% | 678,228 |
| May 5, 2026 | 12,970.00 | 13,132.50 | 12,625.00 | 12,625.00 | 12,625.00 | -2.92% | 1,658,992 |
| May 1, 2026 | 12,890.00 | 13,010.00 | 12,730.00 | 13,005.00 | 13,005.00 | 0.46% | 1,247,000 |
| Apr 30, 2026 | 12,895.00 | 13,000.00 | 12,745.00 | 12,945.00 | 12,945.00 | - | 1,150,061 |
| Apr 29, 2026 | 13,305.00 | 13,305.00 | 12,810.00 | 12,945.00 | 12,945.00 | -2.96% | 886,465 |
| Apr 28, 2026 | 13,205.00 | 13,405.00 | 13,150.00 | 13,340.00 | 13,340.00 | 0.57% | 318,213 |
| Apr 27, 2026 | 13,315.00 | 13,360.00 | 13,180.00 | 13,265.00 | 13,265.00 | 0.11% | 793,102 |
| 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 | 13,101.23 | 13,150.00 | 13,150.00 | -1.61% | 608,799 |
| Apr 22, 2026 | 13,475.00 | 13,525.18 | 13,300.00 | 13,365.00 | 13,365.00 | -0.71% | 589,117 |
| Apr 21, 2026 | 13,560.00 | 13,615.17 | 13,435.00 | 13,460.00 | 13,460.00 | -0.33% | 443,235 |
| Apr 20, 2026 | 13,245.00 | 13,545.00 | 13,215.00 | 13,505.00 | 13,505.00 | 0.48% | 688,608 |
| Apr 17, 2026 | 13,400.00 | 13,440.00 | 13,180.00 | 13,440.00 | 13,440.00 | 0.04% | 478,891 |
| Apr 16, 2026 | 13,385.00 | 13,590.00 | 13,380.00 | 13,435.00 | 13,435.00 | 0.34% | 379,109 |
| 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 | 13,340.00 | 13,500.00 | 13,500.00 | 1.09% | 410,310 |
| 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 | 13,615.00 | 13,370.79 | 13,420.00 | 13,420.00 | -0.11% | 378,190 |
| 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 | 13,020.00 | 12,710.00 | 12,710.00 | 12,710.00 | -1.85% | 724,310 |
| Apr 2, 2026 | 12,920.00 | 12,960.00 | 12,735.00 | 12,950.00 | 12,950.00 | -0.15% | 747,304 |
| Apr 1, 2026 | 12,785.00 | 12,975.00 | 12,730.00 | 12,970.00 | 12,970.00 | 2.33% | 1,171,453 |
| Mar 31, 2026 | 12,445.00 | 12,710.00 | 12,435.00 | 12,675.00 | 12,675.00 | 1.60% | 501,186 |
| 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% | 982,973 |
| Mar 26, 2026 | 12,600.00 | 12,860.00 | 12,500.00 | 12,540.00 | 12,540.00 | 4.20% | 415,991 |
| Mar 25, 2026 | 12,230.00 | 12,295.00 | 12,035.00 | 12,035.00 | 12,035.00 | -0.04% | 810,228 |
| 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 | 11,789.29 | 12,005.00 | 12,005.00 | -1.03% | 301,792 |
| Mar 20, 2026 | 12,295.00 | 12,410.00 | 11,980.00 | 12,130.00 | 12,130.00 | -0.61% | 853,903 |
| 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 |