Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 7,856.00 | 8,040.00 | 7,824.00 | 8,008.00 | 6,811.98 | 298,504 |
| 2021-10-25 | 7,858.00 | 7,912.00 | 7,778.00 | 7,856.00 | 6,682.68 | 344,194 |
| 2021-10-22 | 7,886.00 | 7,902.00 | 7,774.00 | 7,836.00 | 6,665.67 | 323,842 |
| 2021-10-21 | 7,928.00 | 7,982.00 | 7,832.00 | 7,912.00 | 6,730.32 | 427,377 |
| 2021-10-20 | 8,060.00 | 8,066.00 | 7,940.84 | 7,982.00 | 6,789.87 | 198,528 |
| 2021-10-19 | 7,972.00 | 8,082.00 | 7,972.00 | 8,068.00 | 6,863.02 | 208,079 |
| 2021-10-18 | 7,868.00 | 7,956.00 | 7,800.97 | 7,928.00 | 6,743.93 | 224,439 |
| 2021-10-15 | 7,816.00 | 7,916.00 | 7,814.00 | 7,868.00 | 6,692.89 | 952,337 |
| 2021-10-14 | 7,660.00 | 7,808.00 | 7,652.00 | 7,808.00 | 6,641.85 | 433,122 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 1.8100 GBP |
| 2026-01-16 | 3.6000 GBP |
| 2025-12-04 | 0.8700 GBP |
| 2025-07-03 | 1.5800 GBP |
| 2024-12-05 | 0.7500 GBP |
| 2024-07-04 | 1.4100 GBP |
| 2023-12-07 | 0.6600 GBP |
| 2023-07-06 | 1.4000 GBP |
| 2022-12-01 | 0.6600 GBP |
| 2022-07-07 | 1.2700 GBP |
| 2022-01-13 | 1.6000 GBP |
| 2021-08-12 | 1.1000 GBP |
| 2019-12-05 | 0.5750 GBP |
| 2019-07-04 | 1.1000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.