Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 14,615.00 | 14,640.00 | 14,360.00 | 14,580.00 | 13,943.65 | 119,850 |
| 2025-11-10 | 14,300.00 | 14,545.00 | 14,205.00 | 14,475.00 | 13,843.23 | 151,278 |
| 2025-11-07 | 14,410.00 | 14,435.00 | 14,180.00 | 14,285.00 | 13,661.52 | 102,523 |
| 2025-11-06 | 14,365.00 | 14,440.00 | 14,295.00 | 14,390.00 | 13,761.94 | 495,735 |
| 2025-11-05 | 14,155.00 | 14,422.50 | 14,150.00 | 14,375.00 | 13,747.60 | 298,851 |
| 2025-11-04 | 14,195.00 | 14,310.00 | 14,015.00 | 14,185.00 | 13,565.89 | 1,255,079 |
| 2025-11-03 | 14,290.00 | 14,490.00 | 14,265.00 | 14,310.00 | 13,685.43 | 484,111 |
| 2025-10-31 | 14,550.00 | 14,550.00 | 14,235.00 | 14,300.00 | 13,675.87 | 305,529 |
| 2025-10-30 | 14,510.00 | 14,580.00 | 14,275.00 | 14,520.00 | 13,886.27 | 526,831 |
| 2025-10-29 | 14,375.00 | 14,600.00 | 13,990.00 | 14,580.00 | 13,943.65 | 483,124 |
| 2025-10-28 | 13,385.00 | 13,460.00 | 13,180.00 | 13,405.00 | 12,819.93 | 563,763 |
| 2025-10-27 | 13,555.00 | 13,575.00 | 13,410.00 | 13,410.00 | 12,824.71 | 215,689 |
| 2025-10-24 | 13,230.00 | 13,435.00 | 13,185.00 | 13,435.00 | 12,848.62 | 239,459 |
| 2025-10-23 | 13,285.00 | 13,285.80 | 13,075.00 | 13,155.00 | 12,580.84 | 186,304 |
← NewerPage 5 of 5 · 254 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.