Next plc(GB:NXT)
GBXÂ 15,790.00+135.00 (+0.86%)
GB:NXT
Next plc historical prices
GBXÂ 15,790.00
At close:+135.00 (+0.86%)
Want to see GB:NXT full AI Analyst Report?
Next plc (NXT) Historical Prices
321 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15,670.00 | 15,795.00 | 15,555.00 | 15,790.00 | 15,790.00 | +0.86% | 144,410 | 0.43 |
| Nov 10, 2026 | 15,665.00 | 15,930.00 | 15,610.00 | 15,655.00 | 15,655.00 | +1.10% | 193,017 | 0.57 |
| Nov 09, 2026 | 15,560.00 | 15,595.00 | 15,395.00 | 15,530.00 | 15,530.00 | +0.29% | 207,788 | 0.62 |
| Nov 06, 2026 | 15,555.00 | 15,805.00 | 15,285.00 | 15,485.00 | 15,485.00 | -3.16% | 314,102 | 0.94 |
| Nov 05, 2026 | 15,730.00 | 16,110.00 | 15,430.00 | 15,990.00 | 15,990.00 | +2.47% | 523,163 | 1.60 |
| Nov 04, 2026 | 15,060.00 | 15,806.26 | 14,965.55 | 15,605.00 | 15,605.00 | +3.38% | 287,099 | 0.87 |
| Nov 03, 2026 | 15,315.00 | 15,350.00 | 15,000.00 | 15,095.00 | 15,095.00 | -2.08% | 161,043 | 0.49 |
| Nov 02, 2026 | 15,285.00 | 15,505.00 | 15,265.00 | 15,415.00 | 15,415.00 | +0.39% | 517,546 | 1.55 |
| Oct 30, 2026 | 15,440.00 | 15,500.00 | 15,310.00 | 15,355.00 | 15,355.00 | 0.00% | 161,819 | 0.48 |
| Oct 29, 2026 | 15,180.00 | 15,435.00 | 15,110.00 | 15,355.00 | 15,355.00 | +1.55% | 143,050 | 0.42 |
| Oct 28, 2026 | 14,980.00 | 15,335.00 | 14,900.00 | 15,120.00 | 15,120.00 | +0.27% | 182,485 | 0.53 |
| Oct 27, 2026 | 15,085.00 | 15,235.00 | 14,850.00 | 15,080.00 | 15,080.00 | -0.40% | 124,537 | 0.36 |
| Oct 26, 2026 | 14,935.00 | 15,190.00 | 14,855.00 | 15,140.00 | 15,140.00 | +1.75% | 175,522 | 0.51 |
| Oct 23, 2026 | 15,095.00 | 15,105.00 | 14,880.00 | 14,880.00 | 14,880.00 | -1.52% | 301,886 | 0.88 |
| Oct 22, 2026 | 15,220.00 | 15,250.00 | 15,055.00 | 15,110.00 | 15,110.00 | -0.95% | 101,613 | 0.30 |
| Oct 21, 2026 | 15,135.00 | 15,290.00 | 15,044.73 | 15,255.00 | 15,255.00 | +0.39% | 207,969 | 0.61 |
| Oct 20, 2026 | 15,345.00 | 15,445.00 | 15,100.00 | 15,195.00 | 15,195.00 | -0.56% | 866,546 | 2.53 |
| Oct 19, 2026 | 15,280.00 | 15,394.99 | 15,170.00 | 15,280.00 | 15,280.00 | -0.65% | 170,125 | 0.50 |
| Oct 16, 2026 | 15,215.00 | 15,410.00 | 15,135.00 | 15,380.00 | 15,380.00 | +1.15% | 609,456 | 1.81 |
| Oct 15, 2026 | 14,840.00 | 15,325.00 | 14,765.00 | 15,205.00 | 15,205.00 | +3.05% | 745,014 | 2.26 |
| Oct 14, 2026 | 14,835.00 | 14,980.00 | 14,730.00 | 14,755.00 | 14,755.00 | -0.30% | 194,575 | 0.59 |
| Oct 13, 2026 | 14,750.00 | 14,955.00 | 14,750.00 | 14,800.00 | 14,800.00 | +0.54% | 496,190 | 1.53 |
| Oct 12, 2026 | 14,765.00 | 14,815.00 | 14,485.00 | 14,720.00 | 14,720.00 | +0.14% | 222,941 | 0.68 |
| Oct 09, 2026 | 14,515.00 | 14,765.21 | 14,515.00 | 14,700.00 | 14,700.00 | +1.69% | 1,859,336 | 6.16 |
| Oct 08, 2026 | 14,495.00 | 14,660.00 | 14,450.00 | 14,455.00 | 14,455.00 | -0.82% | 475,161 | 1.60 |
| Oct 07, 2026 | 14,525.00 | 14,725.00 | 14,490.00 | 14,575.00 | 14,575.00 | -0.14% | 175,863 | 0.59 |
| Oct 06, 2026 | 14,250.00 | 14,595.00 | 14,230.00 | 14,595.00 | 14,595.00 | +2.93% | 1,182,807 | 4.11 |
| Oct 05, 2026 | 14,380.00 | 14,460.00 | 14,115.00 | 14,180.00 | 14,180.00 | -1.29% | 106,476 | 0.36 |
| Oct 02, 2026 | 14,520.00 | 14,715.00 | 14,270.00 | 14,365.00 | 14,365.00 | -0.79% | 237,491 | 0.80 |
| Oct 01, 2026 | 14,650.00 | 14,796.50 | 14,420.00 | 14,480.00 | 14,480.00 | -2.13% | 191,786 | 0.65 |
| Sep 30, 2026 | 14,645.00 | 14,880.00 | 14,635.73 | 14,795.00 | 14,795.00 | +1.30% | 224,230 | 0.77 |
| Sep 29, 2026 | 14,575.00 | 14,735.00 | 14,540.64 | 14,605.00 | 14,605.00 | +0.17% | 198,091 | 0.67 |
| Sep 28, 2026 | 14,705.00 | 14,865.00 | 14,580.00 | 14,580.00 | 14,580.00 | -0.51% | 114,549 | 0.39 |
| Sep 25, 2026 | 14,470.00 | 14,695.00 | 14,470.00 | 14,655.00 | 14,655.00 | +1.77% | 260,044 | 0.88 |
| Sep 24, 2026 | 14,395.00 | 14,600.00 | 14,340.00 | 14,400.00 | 14,400.00 | -0.21% | 357,055 | 1.22 |
| Sep 23, 2026 | 14,760.00 | 14,785.00 | 14,370.00 | 14,430.00 | 14,430.00 | -1.77% | 157,326 | 0.54 |
| Sep 22, 2026 | 14,505.00 | 14,715.00 | 14,455.00 | 14,690.00 | 14,690.00 | +1.17% | 524,257 | 1.82 |
| Sep 21, 2026 | 14,235.00 | 14,570.00 | 14,200.00 | 14,520.00 | 14,520.00 | +2.18% | 208,747 | 0.71 |
| Sep 18, 2026 | 14,815.00 | 14,850.00 | 14,130.00 | 14,210.00 | 14,210.00 | -4.76% | 780,439 | 2.74 |
| Sep 17, 2026 | 14,635.00 | 15,060.00 | 14,585.00 | 14,920.00 | 14,920.00 | +2.47% | 499,213 | 1.78 |
| Sep 16, 2026 | 14,615.00 | 14,780.00 | 14,500.00 | 14,560.00 | 14,560.00 | -0.88% | 432,664 | 1.48 |
| Sep 15, 2026 | 14,645.00 | 14,885.00 | 14,595.00 | 14,690.00 | 14,690.00 | +0.24% | 583,800 | 2.03 |
| Sep 14, 2026 | 14,680.00 | 14,835.00 | 14,615.00 | 14,655.00 | 14,655.00 | -0.20% | 314,395 | 1.10 |
| Sep 11, 2026 | 14,930.00 | 15,135.00 | 14,650.00 | 14,685.00 | 14,685.00 | -1.54% | 222,241 | 0.78 |
| Sep 10, 2026 | 15,040.00 | 15,105.00 | 14,830.00 | 14,915.00 | 14,915.00 | -0.57% | 252,062 | 0.88 |
| Sep 09, 2026 | 15,165.00 | 15,250.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.61% | 680,950 | 2.43 |
| Sep 08, 2026 | 15,420.00 | 15,480.00 | 15,140.00 | 15,245.00 | 15,245.00 | -1.65% | 429,656 | 1.55 |
| Sep 07, 2026 | 15,260.00 | 15,510.00 | 15,255.00 | 15,500.00 | 15,500.00 | +1.08% | 194,285 | 0.70 |
| Sep 04, 2026 | 15,240.00 | 15,375.00 | 15,130.00 | 15,335.00 | 15,335.00 | +0.85% | 225,226 | 0.79 |
| Sep 03, 2026 | 15,155.00 | 15,320.00 | 15,020.00 | 15,205.00 | 15,205.00 | +0.20% | 202,608 | 0.71 |
