NEXT plc (LON:NXT)
London
· Delayed Price · Currency is GBP · Price in GBp 14,075
-125 (-0.88%)
At close: Dec 5, 2025
NEXT plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,150.00 | 14,260.00 | 14,050.00 | 14,075.00 | 14,075.00 | -0.88% | 99,310 |
| Dec 4, 2025 | 14,195.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | -0.63% | 258,092 |
| Dec 3, 2025 | 14,185.00 | 14,335.00 | 13,950.00 | 14,290.00 | 14,203.00 | 1.20% | 182,703 |
| Dec 2, 2025 | 14,100.00 | 14,165.00 | 14,010.00 | 14,120.00 | 14,034.04 | 0.14% | 780,503 |
| Dec 1, 2025 | 14,065.00 | 14,100.00 | 13,955.00 | 14,100.00 | 14,014.16 | -0.14% | 176,601 |
| Nov 28, 2025 | 14,180.00 | 14,180.00 | 14,070.00 | 14,120.00 | 14,034.04 | 0.04% | 124,218 |
| Nov 27, 2025 | 14,190.00 | 14,205.00 | 14,075.00 | 14,115.00 | 14,029.07 | -0.04% | 227,729 |
| Nov 26, 2025 | 13,940.00 | 14,155.00 | 13,735.00 | 14,120.00 | 14,034.04 | 1.40% | 571,706 |
| Nov 25, 2025 | 13,865.00 | 13,950.00 | 13,670.00 | 13,925.00 | 13,840.22 | 1.64% | 492,204 |
| Nov 24, 2025 | 13,980.00 | 14,000.00 | 13,698.63 | 13,700.00 | 13,616.59 | -1.62% | 692,873 |
| Nov 21, 2025 | 13,745.00 | 13,980.00 | 13,745.00 | 13,925.00 | 13,840.22 | 0.40% | 343,324 |
| Nov 20, 2025 | 13,915.00 | 13,965.00 | 13,830.00 | 13,870.00 | 13,785.56 | 0.33% | 186,587 |
| Nov 19, 2025 | 13,825.00 | 13,910.00 | 13,775.00 | 13,825.00 | 13,740.83 | - | 122,656 |
| Nov 18, 2025 | 13,695.00 | 13,835.00 | 13,670.00 | 13,825.00 | 13,740.83 | 0.04% | 159,771 |
| Nov 17, 2025 | 14,115.00 | 14,165.00 | 13,820.00 | 13,820.00 | 13,735.86 | -2.26% | 592,585 |
| Nov 14, 2025 | 14,250.00 | 14,250.00 | 13,945.00 | 14,140.00 | 14,053.91 | -0.91% | 132,475 |
| Nov 13, 2025 | 14,240.00 | 14,350.00 | 14,185.00 | 14,270.00 | 14,183.12 | 0.46% | 406,126 |
| Nov 12, 2025 | 14,525.00 | 14,555.00 | 14,190.00 | 14,205.00 | 14,118.52 | -2.57% | 326,534 |
| Nov 11, 2025 | 14,615.00 | 14,640.00 | 14,360.00 | 14,580.00 | 14,491.23 | 0.73% | 119,850 |
| Nov 10, 2025 | 14,300.00 | 14,545.00 | 14,205.00 | 14,475.00 | 14,386.87 | 1.33% | 151,278 |
| Nov 7, 2025 | 14,410.00 | 14,435.00 | 14,180.00 | 14,285.00 | 14,198.03 | -0.73% | 102,523 |
| Nov 6, 2025 | 14,365.00 | 14,440.00 | 14,295.00 | 14,390.00 | 14,302.39 | 0.10% | 495,735 |
| Nov 5, 2025 | 14,155.00 | 14,422.50 | 14,150.00 | 14,375.00 | 14,287.48 | 1.34% | 298,851 |
| Nov 4, 2025 | 14,195.00 | 14,310.00 | 14,015.00 | 14,185.00 | 14,098.64 | -0.87% | 1,255,079 |
| Nov 3, 2025 | 14,290.00 | 14,490.00 | 14,265.00 | 14,310.00 | 14,222.88 | 0.07% | 484,111 |
| Oct 31, 2025 | 14,550.00 | 14,550.00 | 14,235.00 | 14,300.00 | 14,212.94 | -1.52% | 305,529 |
| Oct 30, 2025 | 14,510.00 | 14,580.00 | 14,275.00 | 14,520.00 | 14,431.60 | -0.41% | 526,831 |
| Oct 29, 2025 | 14,375.00 | 14,600.00 | 13,990.00 | 14,580.00 | 14,491.23 | 8.77% | 483,124 |
| Oct 28, 2025 | 13,385.00 | 13,460.00 | 13,180.00 | 13,405.00 | 13,323.39 | -0.04% | 563,763 |
| Oct 27, 2025 | 13,555.00 | 13,575.00 | 13,410.00 | 13,410.00 | 13,328.36 | -0.19% | 215,689 |
| Oct 24, 2025 | 13,230.00 | 13,435.00 | 13,185.00 | 13,435.00 | 13,353.21 | 2.13% | 239,459 |
| Oct 23, 2025 | 13,285.00 | 13,285.80 | 13,075.00 | 13,155.00 | 13,074.91 | -0.64% | 186,304 |
| Oct 22, 2025 | 13,005.00 | 13,320.00 | 12,976.82 | 13,240.00 | 13,159.39 | 2.24% | 319,111 |
| Oct 21, 2025 | 13,125.00 | 13,135.00 | 12,950.00 | 12,950.00 | 12,871.16 | -0.99% | 224,224 |
| Oct 20, 2025 | 13,220.00 | 13,292.55 | 13,080.00 | 13,080.00 | 13,000.37 | -1.06% | 491,245 |
| Oct 17, 2025 | 13,010.00 | 13,220.00 | 12,975.00 | 13,220.00 | 13,139.51 | 0.84% | 945,318 |
| Oct 16, 2025 | 12,860.00 | 13,110.00 | 12,770.00 | 13,110.00 | 13,030.18 | 1.98% | 357,931 |
| Oct 15, 2025 | 12,735.00 | 13,050.63 | 12,625.00 | 12,855.00 | 12,776.74 | 1.74% | 291,071 |
| Oct 14, 2025 | 12,355.00 | 12,635.00 | 12,350.00 | 12,635.00 | 12,558.08 | 2.02% | 205,558 |
| Oct 13, 2025 | 12,450.00 | 12,495.00 | 12,325.00 | 12,385.00 | 12,309.60 | -0.64% | 846,870 |
| Oct 10, 2025 | 12,570.00 | 12,630.00 | 12,465.00 | 12,465.00 | 12,389.11 | -0.32% | 174,327 |
| Oct 9, 2025 | 12,620.00 | 12,645.00 | 12,400.00 | 12,505.00 | 12,428.87 | -0.44% | 293,324 |
| Oct 8, 2025 | 12,415.00 | 12,560.00 | 12,390.00 | 12,560.00 | 12,483.53 | 1.21% | 170,673 |
| Oct 7, 2025 | 12,440.00 | 12,440.00 | 12,355.00 | 12,410.00 | 12,334.45 | -0.28% | 129,589 |
| Oct 6, 2025 | 12,400.00 | 12,505.00 | 12,370.00 | 12,445.00 | 12,369.23 | 0.12% | 221,819 |
| Oct 3, 2025 | 12,450.00 | 12,466.80 | 12,345.00 | 12,430.00 | 12,354.32 | -0.04% | 778,325 |
| Oct 2, 2025 | 12,400.00 | 12,435.00 | 12,220.00 | 12,435.00 | 12,359.29 | 0.69% | 421,220 |
| Oct 1, 2025 | 12,355.00 | 12,390.00 | 12,245.00 | 12,350.00 | 12,274.81 | -0.20% | 185,027 |
| Sep 30, 2025 | 12,315.00 | 12,450.00 | 12,200.00 | 12,375.00 | 12,299.66 | 0.45% | 713,442 |
| Sep 29, 2025 | 12,215.00 | 12,320.00 | 12,140.00 | 12,320.00 | 12,244.99 | 1.07% | 192,419 |