NXT.L
NEXT plc
13:26:46
14260 £
0.0000 (%0.00)
Previous Close: 14440
Day Low₺14205
Day High₺14405
NXT.L: NEXT plc Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 61,182.7308
CLOSE 61,246.1923
Low
LOW 40,400
High
HIGH 81,500
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 59,400 | 59,400 | 59,400 | 59,400 |
| 01/04/2000 | 59,800 | 62,600 | 56,000 | 61,500 |
| 01/05/2000 | 61,500 | 64,200 | 58,200 | 60,000 |
| 01/06/2000 | 62,500 | 63,200 | 59,500 | 60,300 |
| 01/07/2000 | 61,000 | 62,000 | 59,500 | 60,800 |
| 01/10/2000 | 62,400 | 62,400 | 58,800 | 58,900 |
| 01/11/2000 | 60,400 | 60,400 | 56,200 | 57,200 |
| 01/12/2000 | 59,600 | 60,000 | 56,000 | 56,200 |
| 01/13/2000 | 56,800 | 56,800 | 51,200 | 52,200 |
| 01/14/2000 | 53,600 | 53,600 | 51,400 | 53,000 |
| 01/17/2000 | 53,000 | 55,900 | 52,440 | 54,200 |
| 01/18/2000 | 55,300 | 55,400 | 52,500 | 53,300 |
| 01/19/2000 | 54,800 | 54,800 | 51,000 | 51,000 |
| 01/20/2000 | 51,830 | 53,800 | 51,000 | 53,500 |
| 01/21/2000 | 52,900 | 54,600 | 52,900 | 53,800 |
| 01/24/2000 | 54,800 | 54,800 | 52,500 | 52,950 |
| 01/25/2000 | 52,500 | 52,500 | 50,600 | 50,600 |
| 01/26/2000 | 52,100 | 52,500 | 49,230 | 49,400 |
| 01/27/2000 | 49,650 | 49,650 | 45,800 | 46,000 |
| 01/28/2000 | 54,600 | 54,680 | 45,500 | 49,150 |
| 01/31/2000 | 48,500 | 51,000 | 45,000 | 48,400 |
| 02/01/2000 | 48,700 | 48,700 | 44,600 | 45,100 |
| 02/02/2000 | 46,000 | 48,900 | 45,500 | 46,450 |
| 02/03/2000 | 46,700 | 47,400 | 44,600 | 46,100 |
| 02/04/2000 | 45,400 | 49,000 | 45,400 | 46,000 |
| 02/07/2000 | 45,000 | 47,450 | 44,250 | 45,000 |
| 02/08/2000 | 45,000 | 47,850 | 44,850 | 45,300 |
| 02/09/2000 | 54,300 | 55,000 | 40,400 | 43,700 |
| 02/10/2000 | 55,000 | 55,000 | 40,500 | 43,000 |
| 02/11/2000 | 42,630 | 50,500 | 42,630 | 49,550 |
| 02/14/2000 | 50,000 | 50,180 | 46,500 | 47,000 |
| 02/15/2000 | 48,000 | 48,300 | 45,000 | 45,300 |
| 02/16/2000 | 45,650 | 47,600 | 43,500 | 44,700 |
| 02/17/2000 | 43,750 | 46,000 | 42,000 | 43,400 |
| 02/18/2000 | 44,850 | 45,300 | 42,750 | 43,700 |
| 02/21/2000 | 43,500 | 46,300 | 42,700 | 44,350 |
| 02/22/2000 | 46,600 | 47,000 | 43,000 | 43,500 |
| 02/23/2000 | 43,500 | 46,600 | 43,330 | 44,600 |
| 02/24/2000 | 44,700 | 47,000 | 44,000 | 44,350 |
| 02/25/2000 | 44,370 | 45,950 | 43,500 | 45,950 |
| 02/28/2000 | 45,950 | 49,300 | 45,000 | 48,700 |
| 02/29/2000 | 49,500 | 53,000 | 45,750 | 52,500 |
| 03/01/2000 | 52,000 | 53,800 | 49,900 | 52,000 |
| 03/02/2000 | 52,050 | 53,200 | 48,500 | 49,000 |
| 03/03/2000 | 49,000 | 51,000 | 48,150 | 51,000 |
| 03/06/2000 | 52,800 | 52,800 | 50,000 | 51,700 |
| 03/07/2000 | 51,000 | 52,950 | 51,000 | 51,200 |
| 03/08/2000 | 53,800 | 53,800 | 51,000 | 51,700 |
| 03/09/2000 | 54,680 | 54,750 | 51,300 | 53,200 |
| 03/10/2000 | 51,400 | 54,800 | 51,000 | 53,500 |
| 03/13/2000 | 52,400 | 53,800 | 52,000 | 52,000 |
| 03/14/2000 | 52,440 | 53,000 | 51,800 | 52,500 |
| 03/15/2000 | 52,300 | 53,500 | 51,900 | 53,000 |
| 03/16/2000 | 55,000 | 58,800 | 52,800 | 57,050 |
| 03/17/2000 | 58,310 | 59,700 | 55,200 | 55,550 |
| 03/20/2000 | 55,550 | 56,500 | 55,200 | 55,350 |
| 03/21/2000 | 55,330 | 56,800 | 54,700 | 54,900 |
| 03/22/2000 | 54,200 | 58,500 | 54,200 | 58,000 |
| 03/23/2000 | 55,900 | 55,900 | 49,500 | 50,400 |
| 03/24/2000 | 50,000 | 51,350 | 47,700 | 49,500 |
| 03/27/2000 | 49,700 | 50,330 | 47,000 | 49,500 |
| 03/28/2000 | 49,850 | 50,800 | 47,000 | 49,950 |
| 03/29/2000 | 49,750 | 50,200 | 48,850 | 49,500 |
| 03/30/2000 | 48,700 | 50,330 | 47,750 | 48,700 |
| 03/31/2000 | 47,500 | 49,350 | 45,500 | 46,700 |
| 04/03/2000 | 45,900 | 48,900 | 45,900 | 48,000 |
| 04/04/2000 | 49,100 | 49,200 | 45,550 | 48,200 |
| 04/05/2000 | 48,200 | 48,500 | 47,000 | 48,500 |
| 04/06/2000 | 48,200 | 51,000 | 48,130 | 50,400 |
| 04/07/2000 | 50,400 | 52,100 | 47,500 | 48,500 |
| 04/10/2000 | 49,600 | 50,800 | 48,800 | 49,900 |
| 04/11/2000 | 50,500 | 51,600 | 49,500 | 50,500 |
| 04/12/2000 | 50,400 | 52,750 | 50,400 | 52,050 |
| 04/13/2000 | 52,100 | 53,000 | 51,300 | 51,700 |
| 04/14/2000 | 51,530 | 55,850 | 51,150 | 55,150 |
| 04/17/2000 | 55,000 | 55,000 | 50,000 | 51,500 |
| 04/18/2000 | 52,400 | 53,950 | 51,500 | 53,050 |
| 04/19/2000 | 55,500 | 55,500 | 52,500 | 53,000 |
| 04/20/2000 | 53,130 | 53,850 | 53,130 | 53,200 |
| 04/21/2000 | 53,200 | 53,200 | 53,200 | 53,200 |
| 04/24/2000 | 53,200 | 53,200 | 53,200 | 53,200 |
| 04/25/2000 | 53,500 | 53,500 | 51,600 | 51,850 |
| 04/26/2000 | 50,050 | 51,800 | 50,050 | 50,900 |
| 04/27/2000 | 50,900 | 51,350 | 46,130 | 49,100 |
| 04/28/2000 | 50,500 | 51,000 | 48,050 | 50,250 |
| 05/01/2000 | 50,250 | 50,250 | 50,250 | 50,250 |
| 05/02/2000 | 51,200 | 51,300 | 49,900 | 51,000 |
| 05/03/2000 | 50,400 | 55,180 | 50,400 | 51,050 |
| 05/04/2000 | 51,780 | 51,900 | 51,300 | 51,400 |
| 05/05/2000 | 55,300 | 55,300 | 50,100 | 52,000 |
| 05/08/2000 | 50,500 | 54,600 | 50,500 | 52,600 |
| 05/09/2000 | 51,000 | 54,550 | 51,000 | 53,600 |
| 05/10/2000 | 53,400 | 54,200 | 51,550 | 51,550 |
| 05/11/2000 | 51,200 | 52,400 | 51,200 | 52,400 |
| 05/12/2000 | 55,100 | 55,500 | 51,200 | 54,500 |
| 05/15/2000 | 54,500 | 55,400 | 53,500 | 55,000 |
| 05/16/2000 | 47,700 | 54,700 | 47,700 | 54,400 |
| 05/17/2000 | 54,300 | 58,800 | 54,100 | 58,300 |
| 05/18/2000 | 47,700 | 61,200 | 47,700 | 59,500 |
| 05/19/2000 | 58,200 | 59,500 | 54,450 | 57,300 |
| 05/22/2000 | 58,900 | 58,900 | 55,600 | 56,200 |
| 05/23/2000 | 55,700 | 58,900 | 55,700 | 58,900 |
| 05/24/2000 | 57,400 | 60,350 | 57,350 | 60,000 |
| 05/25/2000 | 61,000 | 62,680 | 60,000 | 62,600 |
| 05/26/2000 | 62,300 | 63,200 | 62,000 | 62,700 |
| 05/29/2000 | 62,700 | 62,700 | 62,700 | 62,700 |
| 05/30/2000 | 62,500 | 64,300 | 61,600 | 63,800 |
| 05/31/2000 | 63,880 | 63,880 | 61,400 | 62,500 |
| 06/01/2000 | 63,000 | 64,600 | 61,300 | 62,700 |
| 06/02/2000 | 62,800 | 63,200 | 62,000 | 62,500 |
| 06/05/2000 | 61,500 | 61,500 | 61,000 | 61,500 |
| 06/06/2000 | 62,600 | 62,600 | 60,500 | 61,000 |
| 06/07/2000 | 60,880 | 62,000 | 60,400 | 60,950 |
| 06/08/2000 | 60,750 | 63,550 | 60,680 | 62,300 |
| 06/09/2000 | 61,650 | 62,800 | 60,700 | 61,000 |
| 06/12/2000 | 60,000 | 62,200 | 60,000 | 61,700 |
| 06/13/2000 | 61,500 | 63,000 | 60,350 | 61,000 |
| 06/14/2000 | 60,500 | 61,700 | 60,000 | 61,000 |
| 06/15/2000 | 60,460 | 62,000 | 60,460 | 62,000 |
| 06/16/2000 | 61,630 | 62,400 | 61,100 | 61,700 |
| 06/19/2000 | 62,100 | 62,700 | 61,500 | 61,950 |
| 06/20/2000 | 62,000 | 64,800 | 61,400 | 62,300 |
| 06/21/2000 | 62,730 | 64,000 | 62,500 | 63,400 |
| 06/22/2000 | 63,900 | 63,900 | 59,600 | 62,500 |
| 06/23/2000 | 63,150 | 63,150 | 61,300 | 62,150 |
| 06/26/2000 | 59,200 | 62,400 | 59,200 | 61,800 |
| 06/27/2000 | 61,700 | 62,600 | 61,050 | 62,600 |
| 06/28/2000 | 61,900 | 62,100 | 59,050 | 60,200 |
| 06/29/2000 | 59,400 | 61,800 | 58,800 | 59,100 |
| 06/30/2000 | 57,900 | 59,250 | 57,600 | 57,800 |
| 07/03/2000 | 58,750 | 60,000 | 58,500 | 59,600 |
| 07/04/2000 | 59,700 | 60,700 | 59,630 | 59,800 |
| 07/05/2000 | 59,000 | 59,750 | 58,500 | 58,700 |
| 07/06/2000 | 58,800 | 59,000 | 56,200 | 57,000 |
| 07/07/2000 | 58,200 | 58,450 | 57,300 | 57,850 |
| 07/10/2000 | 57,630 | 59,500 | 56,750 | 58,200 |
| 07/11/2000 | 58,000 | 58,900 | 58,000 | 58,500 |
| 07/12/2000 | 59,300 | 60,000 | 58,500 | 60,000 |
| 07/13/2000 | 60,100 | 61,850 | 59,550 | 60,700 |
| 07/14/2000 | 60,400 | 64,100 | 60,400 | 60,700 |
| 07/17/2000 | 61,400 | 64,300 | 61,400 | 63,000 |
| 07/18/2000 | 63,400 | 65,850 | 63,200 | 65,700 |
| 07/19/2000 | 63,500 | 66,400 | 63,500 | 65,250 |
| 07/20/2000 | 63,200 | 65,200 | 63,200 | 64,500 |
| 07/21/2000 | 64,500 | 64,500 | 63,800 | 64,200 |
| 07/24/2000 | 64,500 | 64,800 | 63,800 | 64,500 |
| 07/25/2000 | 64,300 | 65,000 | 64,100 | 64,700 |
| 07/26/2000 | 64,300 | 65,150 | 64,100 | 64,500 |
| 07/27/2000 | 64,700 | 64,900 | 63,200 | 64,660 |
| 07/28/2000 | 64,700 | 65,050 | 63,200 | 64,650 |
| 07/31/2000 | 63,800 | 64,500 | 63,650 | 64,200 |
| 08/01/2000 | 63,900 | 64,930 | 63,830 | 64,600 |
| 08/02/2000 | 64,300 | 64,600 | 63,150 | 64,450 |
| 08/03/2000 | 64,500 | 65,500 | 64,200 | 65,000 |
| 08/04/2000 | 63,000 | 65,700 | 63,000 | 65,350 |
| 08/07/2000 | 63,000 | 65,300 | 62,600 | 65,250 |
| 08/08/2000 | 64,200 | 65,300 | 63,000 | 64,250 |
| 08/09/2000 | 63,700 | 64,300 | 63,200 | 64,050 |
| 08/10/2000 | 63,200 | 65,000 | 63,200 | 64,800 |
| 08/11/2000 | 64,200 | 65,000 | 64,100 | 64,300 |
| 08/14/2000 | 64,200 | 65,000 | 64,000 | 64,450 |
| 08/15/2000 | 64,550 | 65,600 | 64,200 | 65,200 |
| 08/16/2000 | 64,800 | 65,500 | 64,700 | 65,500 |
| 08/17/2000 | 64,700 | 65,300 | 63,550 | 64,000 |
| 08/18/2000 | 64,100 | 64,500 | 63,900 | 64,300 |
| 08/21/2000 | 63,400 | 64,400 | 63,400 | 63,950 |
| 08/22/2000 | 63,150 | 63,530 | 62,150 | 62,200 |
| 08/23/2000 | 61,350 | 64,300 | 60,200 | 64,300 |
| 08/24/2000 | 62,000 | 62,400 | 61,000 | 62,400 |
| 08/25/2000 | 60,700 | 63,500 | 60,700 | 62,500 |
| 08/28/2000 | 62,500 | 62,500 | 62,500 | 62,500 |
| 08/29/2000 | 62,150 | 62,700 | 62,150 | 62,650 |
| 08/30/2000 | 62,600 | 62,850 | 62,400 | 62,800 |
| 08/31/2000 | 62,400 | 62,400 | 61,500 | 62,200 |
| 09/01/2000 | 62,200 | 64,300 | 61,550 | 63,900 |
| 09/04/2000 | 61,050 | 63,880 | 61,050 | 63,050 |
| 09/05/2000 | 63,000 | 63,450 | 62,050 | 62,400 |
| 09/06/2000 | 60,300 | 62,930 | 60,300 | 61,300 |
| 09/07/2000 | 61,400 | 62,100 | 61,200 | 61,800 |
| 09/08/2000 | 63,930 | 64,100 | 60,100 | 60,600 |
| 09/11/2000 | 69,500 | 69,500 | 60,000 | 60,800 |
| 09/12/2000 | 62,480 | 69,000 | 62,480 | 65,000 |
| 09/13/2000 | 66,100 | 66,300 | 64,500 | 65,500 |
| 09/14/2000 | 65,800 | 67,450 | 65,350 | 67,350 |
| 09/15/2000 | 66,900 | 68,180 | 66,700 | 67,800 |
| 09/18/2000 | 67,500 | 68,300 | 67,000 | 67,300 |
| 09/19/2000 | 66,000 | 67,000 | 64,800 | 64,850 |
| 09/20/2000 | 64,200 | 66,030 | 64,200 | 65,150 |
| 09/21/2000 | 65,150 | 65,750 | 64,100 | 65,500 |
| 09/22/2000 | 65,100 | 66,930 | 65,100 | 66,200 |
| 09/25/2000 | 66,450 | 68,700 | 66,250 | 68,500 |
| 09/26/2000 | 68,100 | 68,500 | 67,800 | 68,100 |
| 09/27/2000 | 67,680 | 69,900 | 67,680 | 69,900 |
| 09/28/2000 | 68,900 | 72,400 | 68,750 | 71,400 |
| 09/29/2000 | 71,100 | 72,400 | 71,100 | 72,050 |
| 10/02/2000 | 71,400 | 73,100 | 71,400 | 73,100 |
| 10/03/2000 | 72,670 | 73,250 | 70,250 | 71,000 |
| 10/04/2000 | 71,250 | 71,950 | 70,500 | 71,800 |
| 10/05/2000 | 71,400 | 72,500 | 71,400 | 71,600 |
| 10/06/2000 | 71,600 | 73,050 | 71,100 | 71,450 |
| 10/09/2000 | 71,000 | 71,400 | 69,000 | 70,000 |
| 10/10/2000 | 70,300 | 70,300 | 69,300 | 69,750 |
| 10/11/2000 | 69,200 | 69,850 | 68,300 | 68,300 |
| 10/12/2000 | 68,700 | 69,630 | 68,200 | 68,350 |
| 10/13/2000 | 67,680 | 68,450 | 67,000 | 67,500 |
| 10/16/2000 | 69,000 | 69,000 | 67,100 | 68,600 |
| 10/17/2000 | 68,800 | 68,800 | 67,700 | 68,000 |
| 10/18/2000 | 67,500 | 68,450 | 67,150 | 68,200 |
| 10/19/2000 | 67,750 | 67,950 | 66,900 | 67,600 |
| 10/20/2000 | 67,400 | 69,500 | 67,200 | 69,200 |
| 10/23/2000 | 68,800 | 69,500 | 66,500 | 67,000 |
| 10/24/2000 | 66,500 | 67,400 | 65,850 | 67,000 |
| 10/25/2000 | 67,200 | 68,050 | 66,650 | 67,300 |
| 10/26/2000 | 67,400 | 69,500 | 67,400 | 68,300 |
| 10/27/2000 | 68,400 | 69,450 | 68,030 | 68,400 |
| 10/30/2000 | 68,280 | 69,240 | 68,200 | 69,000 |
| 10/31/2000 | 69,000 | 69,200 | 67,800 | 68,550 |
| 11/01/2000 | 68,600 | 70,700 | 68,000 | 70,200 |
| 11/02/2000 | 69,800 | 70,450 | 68,180 | 69,950 |
| 11/03/2000 | 70,200 | 72,500 | 69,680 | 72,000 |
| 11/06/2000 | 72,200 | 74,700 | 71,750 | 74,500 |
| 11/07/2000 | 73,150 | 74,500 | 73,000 | 73,550 |
| 11/08/2000 | 72,300 | 73,180 | 71,250 | 72,700 |
| 11/09/2000 | 72,300 | 73,500 | 72,200 | 72,800 |
| 11/10/2000 | 72,400 | 73,200 | 72,330 | 73,100 |
| 11/13/2000 | 69,000 | 73,030 | 69,000 | 72,900 |
| 11/14/2000 | 73,200 | 74,500 | 72,800 | 73,750 |
| 11/15/2000 | 73,390 | 77,900 | 72,950 | 74,500 |
| 11/16/2000 | 73,400 | 74,800 | 73,000 | 73,000 |
| 11/17/2000 | 73,000 | 78,500 | 73,000 | 76,750 |
| 11/20/2000 | 75,200 | 75,300 | 74,200 | 74,900 |
| 11/21/2000 | 74,900 | 76,000 | 74,900 | 75,300 |
| 11/22/2000 | 75,200 | 76,330 | 75,200 | 75,650 |
| 11/23/2000 | 75,150 | 77,200 | 75,100 | 77,000 |
| 11/24/2000 | 77,500 | 78,400 | 77,150 | 78,400 |
| 11/27/2000 | 78,300 | 78,750 | 77,000 | 78,750 |
| 11/28/2000 | 77,800 | 78,900 | 77,000 | 78,700 |
| 11/29/2000 | 77,500 | 79,950 | 77,500 | 79,950 |
| 11/30/2000 | 78,200 | 81,400 | 78,200 | 81,000 |
| 12/01/2000 | 80,780 | 80,900 | 78,700 | 79,500 |
| 12/04/2000 | 78,700 | 78,900 | 78,000 | 78,300 |
| 12/05/2000 | 78,400 | 78,700 | 78,350 | 78,650 |
| 12/06/2000 | 78,750 | 79,000 | 77,000 | 78,850 |
| 12/07/2000 | 78,000 | 79,900 | 78,000 | 79,700 |
| 12/08/2000 | 79,750 | 81,500 | 79,050 | 81,400 |
| 12/11/2000 | 80,400 | 81,500 | 80,400 | 80,850 |
| 12/12/2000 | 80,000 | 80,850 | 79,100 | 80,000 |
| 12/13/2000 | 79,350 | 80,150 | 76,500 | 76,500 |
| 12/14/2000 | 77,100 | 77,100 | 74,950 | 75,000 |
| 12/15/2000 | 75,130 | 76,000 | 74,300 | 75,200 |
| 12/18/2000 | 75,200 | 77,040 | 75,200 | 76,950 |
| 12/19/2000 | 76,800 | 77,000 | 75,900 | 77,000 |
| 12/20/2000 | 77,050 | 77,200 | 76,150 | 77,000 |
| 12/21/2000 | 77,000 | 77,100 | 76,500 | 76,500 |
| 12/22/2000 | 77,250 | 77,300 | 76,580 | 77,300 |
| 12/25/2000 | 77,300 | 77,300 | 77,300 | 77,300 |
| 12/26/2000 | 77,300 | 77,300 | 77,300 | 77,300 |
| 12/27/2000 | 79,800 | 80,000 | 76,500 | 76,700 |
| 12/28/2000 | 77,500 | 79,200 | 77,300 | 78,300 |
| 12/29/2000 | 79,200 | 80,600 | 79,200 | 80,500 |