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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14,195	14,200	14,200	14,300	14,100	258,092
December 03, 2025	14,185	14,290	14,290	14,335	13,950	182,593
December 02, 2025	14,100	14,120	14,120	14,165	14,010	620,156
December 01, 2025	14,065	14,100	14,100	14,100	13,955	176,600
November 28, 2025	14,180	14,120	14,120	14,180	14,070	109,969
November 27, 2025	14,190	14,115	14,115	14,190	14,075	227,715
November 26, 2025	13,940	14,120	14,120	14,150	13,735	431,325
November 25, 2025	13,865	13,925	13,925	13,950	13,670	139,952
November 24, 2025	13,980	13,700	13,700	14,000	13,700	692,873
November 21, 2025	13,745	13,925	13,925	13,975	13,745	343,313
November 20, 2025	13,915	13,870	13,870	13,965	13,835	185,267
November 19, 2025	13,825	13,825	13,825	13,905	13,775	122,644
November 18, 2025	13,695	13,755	13,755	13,835	13,670	39,338
November 17, 2025	14,115	13,820	13,820	14,165	13,820	336,607
November 14, 2025	14,250	14,140	14,140	14,250	13,945	131,483
November 13, 2025	14,240	14,270	14,270	14,350	14,185	406,126
November 12, 2025	14,525	14,205	14,205	14,555	14,190	326,500
November 11, 2025	14,615	14,580	14,580	14,640	14,360	119,849
November 10, 2025	14,300	14,475	14,475	14,545	14,205	151,277
November 07, 2025	14,410	14,285	14,285	14,429	14,190	89,726
November 06, 2025	14,365	14,390	14,390	14,440	14,295	163,978
November 05, 2025	14,155	14,375	14,375	14,422.5	14,150	298,850
November 04, 2025	14,195	14,185	14,185	14,310	14,015	187,725
November 03, 2025	14,290	14,310	14,310	14,490	14,265	484,111
October 31, 2025	14,550	14,300	14,300	14,550	14,235	305,247
October 30, 2025	14,510	14,520	14,520	14,580	14,275	526,831
October 29, 2025	14,375	14,580	14,580	14,600	13,990	483,123
October 28, 2025	13,385	13,405	13,405	13,455	13,245	554,426
October 27, 2025	13,555	13,410	13,410	13,575	13,410	215,688
October 24, 2025	13,230	13,435	13,435	13,435	13,190.64	219,368
October 23, 2025	13,285	13,155	13,155	13,285.8	13,079.09	180,528
October 22, 2025	13,005	13,240	13,240	13,320	12,976.82	310,160
October 21, 2025	13,125	12,950	12,950	13,135	12,950	224,224
October 20, 2025	13,220	13,080	13,080	13,292.55	13,080	491,245
October 17, 2025	13,010	13,220	13,220	13,220	12,985	267,705
October 16, 2025	12,860	13,110	13,110	13,110	12,775	348,948
October 15, 2025	12,735	12,855	12,855	13,050.63	12,625	288,390
October 14, 2025	12,355	12,635	12,635	12,635	12,355	205,548
October 13, 2025	12,450	12,385	12,385	12,495	12,325	846,870
October 10, 2025	12,570	12,465	12,465	12,625	12,465	174,393
October 09, 2025	12,620	12,505	12,505	12,645	12,400	293,305
October 08, 2025	12,415	12,560	12,560	12,560	12,390	170,659
October 07, 2025	12,440	12,410	12,410	12,440	12,355	117,705
October 06, 2025	12,400	12,445	12,445	12,505	12,340	221,790
October 03, 2025	12,450	12,430	12,430	12,466.8	12,345	101,043
October 02, 2025	12,400	12,435	12,435	12,435	12,220	416,437
October 01, 2025	12,355	12,350	12,350	12,390	12,245	185,004
September 30, 2025	12,315	12,375	12,375	12,450	12,200	713,421
September 29, 2025	12,215	12,320	12,320	12,320	12,140	192,389
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

NEXT plc (NXT.L) LSE