NEXT plc - NXT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,015	12,190	12,190	12,235	11,994.64	166,237
September 25, 2025	12,025	12,030	12,030	12,130	11,940	91,306
September 24, 2025	12,050	12,030	12,030	12,125	11,890	196,129
September 23, 2025	11,985	12,045	12,045	12,055	11,911.8	293,787
September 22, 2025	11,835	11,910	11,910	12,025	11,815	47,041
September 19, 2025	11,640	11,870	11,870	11,920	11,615	592,417
September 18, 2025	11,300	11,575	11,575	11,686.02	11,200	595,037
September 17, 2025	12,050	12,000	12,000	12,100	11,965	478,978
September 16, 2025	12,090	11,975	11,975	12,160	11,920	159,111
September 15, 2025	12,115	12,070	12,070	12,115	12,010	746,746
September 12, 2025	12,110	12,060	12,060	12,135	12,045	132,172
September 11, 2025	11,985	12,120	12,120	12,120	11,905	277,303
September 10, 2025	12,175	11,950	11,950	12,215.8	11,865	201,181
September 09, 2025	12,315	12,170	12,170	12,320	12,155	141,817
September 08, 2025	12,255	12,265	12,265	12,345	12,174.11	135,842
September 05, 2025	12,115	12,200	12,200	12,345	12,079.61	172,633
September 04, 2025	11,855	12,100	12,100	12,195	11,835	159,083
September 03, 2025	11,645	11,830	11,830	11,835	11,615	222,541
September 02, 2025	11,915	11,650	11,650	11,915	11,620	290,989
September 01, 2025	11,965	11,880	11,880	12,000	11,840	78,715
August 29, 2025	12,030	11,955	11,955	12,075	11,900	188,463
August 28, 2025	12,225	12,025	12,025	12,240	11,980	127,711
August 27, 2025	12,220	12,195	12,195	12,295	12,095	315,454
August 26, 2025	12,170	12,205	12,205	12,265	12,061.78	213,769
August 22, 2025	12,175	12,230	12,230	12,260	12,100	419,545
August 21, 2025	12,305	12,200	12,200	12,335	12,195.52	156,271
August 20, 2025	12,050	12,255	12,255	12,280	12,050	332,207
August 19, 2025	11,835	12,105	12,105	12,120	11,810	48,801
August 18, 2025	11,835	11,780	11,780	11,885	11,725	168,496
August 15, 2025	11,940	11,755	11,755	11,940	11,730	190,655
August 14, 2025	11,860	11,855	11,855	11,900	11,780	212,505
August 13, 2025	11,700	11,805	11,805	11,825	11,700	264,341
August 12, 2025	11,830	11,685	11,685	11,840	11,610	204,977
August 11, 2025	11,715	11,735	11,735	11,800	11,680	261,211
August 08, 2025	11,785	11,730	11,730	11,835	11,590	434,126
August 07, 2025	12,145	11,790	11,790	12,145	11,770	393,731
August 06, 2025	12,315	12,125	12,125	12,315	12,105	285,346
August 05, 2025	12,160	12,250	12,250	12,250	12,110	217,745
August 04, 2025	12,390	12,115	12,115	12,425	12,100	825,464
August 01, 2025	12,285	12,330	12,330	12,330	12,185	171,978
July 31, 2025	12,365	12,310	12,310	12,595	12,090	71,650
July 30, 2025	12,180	12,275	12,275	12,335	12,067.61	229,659
July 29, 2025	12,115	12,190	12,190	12,190	12,065	181,059
July 28, 2025	12,210	12,115	12,115	12,245	12,080	161,353
July 25, 2025	12,095	12,190	12,190	12,190	12,050	236,899
July 24, 2025	12,085	12,075	12,075	12,190	11,990	132,872
July 23, 2025	12,200	12,080	12,080	12,210	12,075	131,762
July 22, 2025	12,215	12,155	12,155	12,235	12,055	156,855
July 21, 2025	12,285	12,250	12,250	12,295	12,185	120,985
July 18, 2025	12,245	12,290	12,290	12,290	12,125	190,039
July 17, 2025	12,200	12,175	12,175	12,225	12,080	128,357
July 16, 2025	12,140	12,185	12,185	12,260	12,115	123,054
July 15, 2025	12,295	12,165	12,165	12,310	12,125	343,924
July 14, 2025	12,110	12,285	12,285	12,295	12,110	164,255
July 11, 2025	12,195	12,200	12,200	12,275	12,095	302,046
July 10, 2025	12,235	12,220	12,220	12,335	12,215	270,709
July 09, 2025	12,290	12,170	12,170	12,300	12,130	53,454
July 08, 2025	12,165	12,190	12,190	12,195	12,055	453,908
July 07, 2025	12,230	12,155	12,155	12,245	12,120	195,268
July 04, 2025	12,280	12,205	12,205	12,325	12,200	86,107

NEXT plc (NXT.L) LSE