NEXT plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	187.78	187.78	187.76	187.76	181.81	13.75%	350
Aug 26, 2025	165.06	165.06	165.06	165.06	159.82	-1.05%	250
Jun 27, 2025	166.80	166.80	166.80	166.80	159.43	-0.93%	100
Jun 10, 2025	168.36	168.36	168.36	168.36	160.92	15.89%	114
Apr 9, 2025	145.27	145.27	145.27	145.27	138.85	14.84%	493
Mar 11, 2025	126.50	126.50	126.50	126.50	120.91	-0.04%	250
Feb 27, 2025	126.55	126.55	126.55	126.55	120.95	4.15%	118
Jan 30, 2025	121.50	121.50	121.50	121.50	116.13	-1.55%	110
Nov 29, 2024	123.41	123.41	123.41	123.41	117.05	9.50%	730
Jun 13, 2024	112.70	112.70	112.70	112.70	105.18	0.81%	100
May 6, 2024	111.80	111.80	111.80	111.80	104.34	4.98%	500
Jan 12, 2024	106.50	106.50	106.50	106.50	99.39	25.66%	147
Oct 18, 2023	84.75	84.75	84.75	84.75	79.10	0.77%	200
May 1, 2023	84.10	84.10	84.10	84.10	78.49	3.83%	390
Apr 13, 2023	79.15	81.00	79.15	81.00	75.60	3.05%	816
Apr 11, 2023	78.60	78.60	78.60	78.60	73.36	15.88%	178
Dec 28, 2022	67.83	67.83	67.83	67.83	63.30	0.04%	3,566
Nov 11, 2022	67.80	67.80	67.80	67.80	63.28	18.12%	100
Oct 25, 2022	57.40	57.40	57.40	57.40	53.57	6.30%	132
Sep 30, 2022	54.00	54.00	54.00	54.00	50.40	-6.66%	500
Sep 28, 2022	57.85	57.85	57.85	57.85	53.99	-15.30%	100
Sep 14, 2022	68.30	68.30	68.30	68.30	63.74	-13.21%	115
May 23, 2022	78.70	78.70	78.70	78.70	73.45	0.45%	244
Mar 24, 2022	78.35	78.35	78.35	78.35	73.12	3.36%	102
Mar 7, 2022	75.80	75.80	75.80	75.80	70.74	-8.23%	1,611
Mar 3, 2022	82.60	82.60	82.60	82.60	77.09	-17.83%	119
Jan 26, 2022	100.65	100.65	100.53	100.53	93.82	-5.50%	2,233
Dec 3, 2021	106.38	106.38	106.38	106.38	99.28	-1.28%	1,275
Nov 18, 2021	107.76	107.76	107.76	107.76	100.57	1.46%	141
Aug 24, 2021	106.21	106.21	106.21	106.21	99.12	-3.08%	410
Aug 23, 2021	109.58	109.58	109.58	109.58	102.27	1.46%	890
Jul 13, 2021	108.00	108.00	108.00	108.00	100.79	-4.80%	100
Jul 1, 2021	113.45	113.45	113.45	113.45	105.88	2.99%	100
Jun 23, 2021	110.15	110.15	110.15	110.15	102.80	-4.22%	4,000
Jun 11, 2021	115.00	115.00	115.00	115.00	107.33	-	400
Jun 10, 2021	115.00	115.00	115.00	115.00	107.33	3.51%	330
Jun 3, 2021	111.10	111.10	111.10	111.10	103.69	3.83%	500
May 3, 2021	107.00	107.00	107.00	107.00	99.86	0.33%	160
Mar 31, 2021	106.65	106.65	106.65	106.65	99.53	3.04%	100
Feb 1, 2021	103.50	103.50	103.50	103.50	96.60	-0.48%	154
Jan 29, 2021	104.00	104.00	104.00	104.00	97.06	-7.96%	100
Jan 20, 2021	113.00	113.00	113.00	113.00	105.46	2.03%	120
Jan 19, 2021	110.75	110.75	110.75	110.75	103.36	11.93%	125
Dec 29, 2020	98.95	98.95	98.95	98.95	92.35	10.31%	170
Dec 21, 2020	89.70	89.70	89.70	89.70	83.72	-	271
Dec 15, 2020	89.70	89.70	89.70	89.70	83.72	6.41%	175
Nov 9, 2020	84.30	84.30	84.30	84.30	78.68	5.97%	100
Nov 4, 2020	79.55	79.55	79.55	79.55	74.24	13.16%	249
Aug 4, 2020	70.30	70.30	70.30	70.30	65.61	8.10%	110