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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,955	12,980	12,980	13,045	12,900	281,637
February 19, 2026	13,075	12,990	12,990	13,222.29	12,890	292,865
February 18, 2026	12,990	13,020	13,020	13,075	12,896.91	355,256
February 17, 2026	12,790	12,995	12,995	12,995	12,790	261,107
February 16, 2026	12,765	12,790	12,790	12,840	12,730	430,765
February 13, 2026	12,750	12,735	12,735	12,805	12,645	921,926
February 12, 2026	12,810	12,740	12,740	12,840	12,630	632,872
February 11, 2026	12,740	12,725	12,725	12,820	12,660	430,134
February 10, 2026	12,815	12,765	12,765	12,915	12,750	444,833
February 09, 2026	12,895	12,765	12,765	12,920	12,695	298,665
February 06, 2026	12,830	12,900	12,900	12,995	12,770	185,554
February 05, 2026	13,060	12,820	12,820	13,142.5	12,780	392,565
February 04, 2026	12,830	12,965	12,965	13,010	12,790	233,856
February 03, 2026	13,425	12,800	12,800	13,455	12,710	398,196
February 02, 2026	13,245	13,445	13,445	13,445	13,240	888,389
January 30, 2026	13,220	13,265	13,265	13,282.5	13,165	158,779
January 29, 2026	13,570	13,235	13,235	13,596.91	13,215	227,160
January 28, 2026	13,600	13,590	13,590	13,770	13,490	168,751
January 27, 2026	13,415	13,555	13,555	13,657.48	13,370	189,515
January 26, 2026	13,500	13,440	13,440	13,600	13,415	187,214
January 23, 2026	13,415	13,440	13,440	13,626.33	13,415	430,809
January 22, 2026	13,660	13,490	13,490	13,780	13,425	295,574
January 21, 2026	13,700	13,625	13,625	13,805	13,585	580,942
January 20, 2026	13,925	13,695	13,695	13,945.18	13,695	250,299
January 19, 2026	13,830	13,950	13,950	13,970	13,755	433,784
January 16, 2026	13,525	13,700	13,700	13,710	13,477.28	336,150
January 15, 2026	14,040	13,960	13,960	14,120	13,945	220,387
January 14, 2026	14,235	14,050	14,050	14,235	14,050	537,221
January 13, 2026	14,435	14,185	14,185	14,496.95	14,110	776,534
January 12, 2026	14,490	14,430	14,430	14,550	14,320	485,303
January 09, 2026	14,345	14,335	14,335	14,410	14,260	2.13M
January 08, 2026	14,290	14,265	14,265	14,290	14,145	171,160
January 07, 2026	14,150	14,280	14,280	14,402.03	14,051.71	657,918
January 06, 2026	13,865	14,265	14,265	14,265	13,800	386,104
January 05, 2026	13,595	13,590	13,590	13,680	13,210	294,623
January 02, 2026	13,700	13,535	13,535	13,710	13,490.91	138,283
December 31, 2025	13,735	13,680	13,680	13,735	13,550	69,592
December 30, 2025	13,470	13,605	13,630	13,635	13,455	140,108
December 29, 2025	13,535	13,510	13,510	13,615	13,490	159,276
December 24, 2025	13,695	13,545	13,545	13,695	13,530	22,379
December 23, 2025	13,660	13,590	13,590	13,685	13,580	161,671
December 22, 2025	13,600	13,610	13,610	13,640	13,520	113,823
December 19, 2025	13,635	13,620	13,620	13,710	13,570	448,616
December 18, 2025	13,500	13,645	13,645	13,665	13,445	113,733
December 17, 2025	13,550	13,420	13,420	13,570	13,360	1.54M
December 16, 2025	13,445	13,390	13,390	13,480	13,300	795,138
December 15, 2025	13,370	13,410	13,410	13,495	13,125	161,000
December 12, 2025	13,595	13,370	13,370	13,648.62	13,285	174,202
December 11, 2025	13,610	13,575	13,575	13,610	13,440	155,452
December 10, 2025	13,605	13,580	13,580	13,700	13,565	329,980
December 09, 2025	13,970	13,665	13,665	13,995	13,630	429,552
December 08, 2025	14,090	13,935	13,935	14,140	13,890	1.35M
December 05, 2025	14,150	14,075	14,075	14,260	14,050	99,210
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

NEXT plc (NXT.L) LSE