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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,778.5375
CLOSE 5,792.0672
Low
LOW 3,985
High
HIGH 7,358
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 3,988 | 4,191 | 3,985 | 4,177 |
| 01/03/2019 | 4,450 | 4,510 | 4,301 | 4,350 |
| 01/04/2019 | 4,413 | 4,485 | 4,370 | 4,478 |
| 01/07/2019 | 4,492 | 4,630 | 4,455 | 4,575 |
| 01/08/2019 | 4,566 | 4,879 | 4,563 | 4,815 |
| 01/09/2019 | 4,872 | 4,909 | 4,803 | 4,853 |
| 01/10/2019 | 4,808 | 4,875 | 4,775 | 4,787 |
| 01/11/2019 | 4,820 | 4,832 | 4,734 | 4,757 |
| 01/14/2019 | 4,650 | 4,708 | 4,592 | 4,649 |
| 01/15/2019 | 4,662 | 4,728 | 4,633 | 4,660 |
| 01/16/2019 | 4,709 | 4,800 | 4,672 | 4,674 |
| 01/17/2019 | 4,652 | 4,683 | 4,605 | 4,644 |
| 01/18/2019 | 4,675 | 4,779 | 4,648 | 4,746 |
| 01/21/2019 | 4,740 | 4,749 | 4,683 | 4,726 |
| 01/22/2019 | 4,696 | 4,818 | 4,696 | 4,749 |
| 01/23/2019 | 4,721 | 4,838 | 4,715 | 4,800 |
| 01/24/2019 | 4,818 | 4,870 | 4,793 | 4,818 |
| 01/25/2019 | 4,836 | 4,858 | 4,777 | 4,777 |
| 01/28/2019 | 4,770 | 4,854 | 4,770 | 4,781 |
| 01/29/2019 | 4,800 | 4,936 | 4,791 | 4,853 |
| 01/30/2019 | 4,847 | 4,901 | 4,806 | 4,886 |
| 01/31/2019 | 4,870 | 4,878 | 4,806 | 4,847 |
| 02/01/2019 | 4,855 | 4,890 | 4,815 | 4,861 |
| 02/04/2019 | 4,847 | 4,871 | 4,813 | 4,830 |
| 02/05/2019 | 4,828 | 4,931 | 4,821 | 4,931 |
| 02/06/2019 | 4,911 | 4,964 | 4,892 | 4,896 |
| 02/07/2019 | 4,890 | 4,924 | 4,853 | 4,878 |
| 02/08/2019 | 4,878 | 4,899 | 4,853 | 4,853 |
| 02/11/2019 | 4,873 | 4,953 | 4,850 | 4,951 |
| 02/12/2019 | 4,954 | 4,987 | 4,929 | 4,959 |
| 02/13/2019 | 4,954 | 4,981 | 4,928 | 4,959 |
| 02/14/2019 | 4,956 | 4,978 | 4,812 | 4,826 |
| 02/15/2019 | 4,810 | 4,844 | 4,724 | 4,724 |
| 02/18/2019 | 4,717 | 4,872 | 4,703 | 4,858 |
| 02/19/2019 | 4,838 | 4,863 | 4,813 | 4,861 |
| 02/20/2019 | 4,860 | 5,006 | 4,857 | 5,006 |
| 02/21/2019 | 4,991 | 5,040 | 4,945 | 4,985 |
| 02/22/2019 | 4,996 | 5,064 | 4,980 | 4,993 |
| 02/25/2019 | 4,987 | 5,026 | 4,920 | 5,026 |
| 02/26/2019 | 5,028 | 5,226 | 5,000 | 5,200 |
| 02/27/2019 | 5,192 | 5,206 | 5,094 | 5,106 |
| 02/28/2019 | 5,112 | 5,119.9 | 5,038 | 5,088 |
| 03/01/2019 | 5,098 | 5,188 | 5,098 | 5,170 |
| 03/04/2019 | 5,176 | 5,212 | 5,164.1 | 5,182 |
| 03/05/2019 | 5,170 | 5,218 | 5,158 | 5,204 |
| 03/06/2019 | 5,188 | 5,214 | 5,168 | 5,210 |
| 03/07/2019 | 5,216 | 5,216 | 5,100 | 5,134 |
| 03/08/2019 | 5,090 | 5,108 | 5,068 | 5,086 |
| 03/11/2019 | 5,130 | 5,158 | 5,098 | 5,132 |
| 03/12/2019 | 5,178 | 5,216 | 5,114 | 5,130 |
| 03/13/2019 | 5,104 | 5,136 | 5,054 | 5,106 |
| 03/14/2019 | 5,114 | 5,256 | 5,108 | 5,188 |
| 03/15/2019 | 5,208 | 5,242 | 5,190 | 5,212 |
| 03/18/2019 | 5,214 | 5,294 | 5,186 | 5,286 |
| 03/19/2019 | 5,280 | 5,344 | 5,274 | 5,314 |
| 03/20/2019 | 5,316 | 5,340 | 5,182 | 5,182 |
| 03/21/2019 | 5,062 | 5,318 | 4,995 | 5,316 |
| 03/22/2019 | 5,338 | 5,428 | 5,318 | 5,380 |
| 03/25/2019 | 5,340 | 5,408 | 5,304 | 5,376 |
| 03/26/2019 | 5,374 | 5,516 | 5,332 | 5,482 |
| 03/27/2019 | 5,492 | 5,512 | 5,382 | 5,414 |
| 03/28/2019 | 5,408 | 5,500 | 5,408 | 5,496 |
| 03/29/2019 | 5,500 | 5,580 | 5,464 | 5,580 |
| 04/01/2019 | 5,594 | 5,662 | 5,550 | 5,634 |
| 04/02/2019 | 5,652 | 5,652 | 5,556 | 5,646 |
| 04/03/2019 | 5,670 | 5,762 | 5,636 | 5,684 |
| 04/04/2019 | 5,688 | 5,754 | 5,649.01 | 5,656 |
| 04/05/2019 | 5,644 | 5,686 | 5,622.33 | 5,662 |
| 04/08/2019 | 5,676 | 5,688 | 5,626 | 5,646 |
| 04/09/2019 | 5,600 | 5,666 | 5,576 | 5,596 |
| 04/10/2019 | 5,612 | 5,646 | 5,594 | 5,618 |
| 04/11/2019 | 5,620 | 5,726 | 5,616 | 5,676 |
| 04/12/2019 | 5,666 | 5,680 | 5,604 | 5,616 |
| 04/15/2019 | 5,646 | 5,706 | 5,620 | 5,688 |
| 04/16/2019 | 5,722 | 5,766 | 5,690 | 5,732 |
| 04/17/2019 | 5,760 | 5,808 | 5,744 | 5,758 |
| 04/18/2019 | 5,754 | 5,804 | 5,740 | 5,774 |
| 04/23/2019 | 5,758 | 5,856 | 5,706 | 5,844 |
| 04/24/2019 | 5,858 | 5,886 | 5,814 | 5,874 |
| 04/25/2019 | 5,878 | 5,878 | 5,782 | 5,850 |
| 04/26/2019 | 5,872 | 5,904 | 5,846 | 5,866 |
| 04/29/2019 | 5,874 | 5,874 | 5,784 | 5,838 |
| 04/30/2019 | 5,832 | 5,890 | 5,766 | 5,766 |
| 05/01/2019 | 5,834 | 5,874 | 5,722.2 | 5,822 |
| 05/02/2019 | 5,772 | 5,812 | 5,710.06 | 5,716 |
| 05/03/2019 | 5,736 | 5,746 | 5,672.2 | 5,700 |
| 05/07/2019 | 5,678 | 5,744 | 5,650 | 5,710 |
| 05/08/2019 | 5,682 | 5,712 | 5,624 | 5,666 |
| 05/09/2019 | 5,664 | 5,714 | 5,644 | 5,674 |
| 05/10/2019 | 5,700 | 5,706 | 5,622 | 5,626 |
| 05/13/2019 | 5,612 | 5,642 | 5,542 | 5,604 |
| 05/14/2019 | 5,626 | 5,726 | 5,626 | 5,726 |
| 05/15/2019 | 5,718 | 5,832 | 5,706 | 5,770 |
| 05/16/2019 | 5,756 | 5,828 | 5,714 | 5,828 |
| 05/17/2019 | 5,808 | 5,818 | 5,762 | 5,780 |
| 05/20/2019 | 5,860 | 5,880 | 5,750 | 5,798 |
| 05/21/2019 | 5,822 | 5,910 | 5,798 | 5,910 |
| 05/22/2019 | 5,886 | 5,918 | 5,726 | 5,764 |
| 05/23/2019 | 5,718 | 5,756 | 5,638 | 5,700 |
| 05/24/2019 | 5,712 | 5,820 | 5,712 | 5,782 |
| 05/28/2019 | 5,790 | 5,946 | 5,780 | 5,878 |
| 05/29/2019 | 5,842 | 5,850 | 5,728 | 5,752 |
| 05/30/2019 | 5,752 | 5,828 | 5,724 | 5,782 |
| 05/31/2019 | 5,712 | 5,790 | 5,702 | 5,762 |
| 06/03/2019 | 5,724 | 5,770 | 5,644 | 5,738 |
| 06/04/2019 | 5,718 | 5,752 | 5,634 | 5,728 |
| 06/05/2019 | 5,730 | 5,926 | 5,724 | 5,838 |
| 06/06/2019 | 5,830 | 5,870 | 5,776 | 5,776 |
| 06/07/2019 | 5,770 | 5,783.83 | 5,712 | 5,716 |
| 06/10/2019 | 5,758 | 5,758 | 5,546 | 5,578 |
| 06/11/2019 | 5,552 | 5,680 | 5,524 | 5,626 |
| 06/12/2019 | 5,610 | 5,746 | 5,596 | 5,646 |
| 06/13/2019 | 5,640 | 5,640 | 5,514 | 5,526 |
| 06/14/2019 | 5,520 | 5,560 | 5,480 | 5,514 |
| 06/17/2019 | 5,514 | 5,588 | 5,450 | 5,542 |
| 06/18/2019 | 5,570 | 5,660 | 5,524 | 5,612 |
| 06/19/2019 | 5,596 | 5,636 | 5,512 | 5,530 |
| 06/20/2019 | 5,544 | 5,584 | 5,524 | 5,554 |
| 06/21/2019 | 5,554 | 5,712 | 5,542 | 5,634 |
| 06/24/2019 | 5,626 | 5,682 | 5,546 | 5,546 |
| 06/25/2019 | 5,526 | 5,576 | 5,504 | 5,522 |
| 06/26/2019 | 5,496 | 5,536 | 5,446 | 5,486 |
| 06/27/2019 | 5,500 | 5,642 | 5,500 | 5,582 |
| 06/28/2019 | 5,606 | 5,660 | 5,488 | 5,526 |
| 07/01/2019 | 5,540 | 5,564 | 5,396 | 5,470 |
| 07/02/2019 | 5,500 | 5,500 | 5,418.82 | 5,430 |
| 07/03/2019 | 5,452 | 5,512 | 5,380 | 5,472 |
| 07/04/2019 | 5,370 | 5,412 | 5,340 | 5,394 |
| 07/05/2019 | 5,402 | 5,425 | 5,370 | 5,400 |
| 07/08/2019 | 5,390 | 5,494 | 5,382 | 5,404 |
| 07/09/2019 | 5,408 | 5,446 | 5,380 | 5,420 |
| 07/10/2019 | 5,380 | 5,468 | 5,366 | 5,468 |
| 07/11/2019 | 5,454 | 5,462 | 5,364 | 5,424 |
| 07/12/2019 | 5,424 | 5,479.98 | 5,406 | 5,436 |
| 07/15/2019 | 5,442 | 5,500 | 5,390 | 5,480 |
| 07/16/2019 | 5,498 | 5,526 | 5,460 | 5,460 |
| 07/17/2019 | 5,452 | 5,516 | 5,434 | 5,462 |
| 07/18/2019 | 5,412 | 5,466 | 5,410 | 5,440 |
| 07/19/2019 | 5,456 | 5,484 | 5,416 | 5,460 |
| 07/22/2019 | 5,454 | 5,506 | 5,442 | 5,480 |
| 07/23/2019 | 5,492 | 5,506 | 5,430 | 5,462 |
| 07/24/2019 | 5,478 | 5,658 | 5,456.55 | 5,658 |
| 07/25/2019 | 5,656 | 5,684 | 5,578 | 5,668 |
| 07/26/2019 | 5,642 | 5,723.2 | 5,628 | 5,712 |
| 07/29/2019 | 5,696 | 5,774 | 5,696 | 5,730 |
| 07/30/2019 | 5,728 | 5,728 | 5,616 | 5,616 |
| 07/31/2019 | 6,000 | 6,156 | 5,956 | 6,064 |
| 08/01/2019 | 6,092 | 6,218 | 6,042 | 6,054 |
| 08/02/2019 | 6,010 | 6,036 | 5,910 | 5,926 |
| 08/05/2019 | 5,900 | 5,996 | 5,806 | 5,904 |
| 08/06/2019 | 5,904 | 5,938 | 5,810 | 5,858 |
| 08/07/2019 | 5,868 | 5,926 | 5,858 | 5,878 |
| 08/08/2019 | 5,910 | 5,952 | 5,834 | 5,858 |
| 08/09/2019 | 5,842 | 6,042 | 5,842 | 6,016 |
| 08/12/2019 | 6,048 | 6,082 | 5,962 | 5,966 |
| 08/13/2019 | 5,950 | 5,950 | 5,822 | 5,848 |
| 08/14/2019 | 5,874 | 5,878 | 5,700 | 5,700 |
| 08/15/2019 | 5,718 | 5,724 | 5,640 | 5,640 |
| 08/16/2019 | 5,668 | 5,702 | 5,592 | 5,622 |
| 08/19/2019 | 5,652 | 5,706 | 5,652 | 5,706 |
| 08/20/2019 | 5,714 | 5,744 | 5,628 | 5,648 |
| 08/21/2019 | 5,680 | 5,780 | 5,668 | 5,760 |
| 08/22/2019 | 5,722 | 5,802 | 5,706 | 5,740 |
| 08/23/2019 | 5,768 | 5,874 | 5,764 | 5,766 |
| 08/27/2019 | 5,754 | 5,882 | 5,712 | 5,882 |
| 08/28/2019 | 5,856 | 5,872 | 5,764 | 5,840 |
| 08/29/2019 | 5,802 | 5,874 | 5,798 | 5,840 |
| 08/30/2019 | 5,870 | 5,954 | 5,842 | 5,936 |
| 09/02/2019 | 5,910 | 6,002 | 5,910 | 5,950 |
| 09/03/2019 | 5,998 | 5,998 | 5,888 | 5,934 |
| 09/04/2019 | 5,988 | 6,006 | 5,962 | 6,000 |
| 09/05/2019 | 6,004 | 6,144 | 5,976 | 6,144 |
| 09/06/2019 | 6,146 | 6,182 | 6,110 | 6,130 |
| 09/09/2019 | 6,180 | 6,180 | 6,040 | 6,040 |
| 09/10/2019 | 6,014 | 6,068 | 6,010 | 6,044 |
| 09/11/2019 | 6,056 | 6,146 | 6,048 | 6,078 |
| 09/12/2019 | 6,080 | 6,096 | 5,998 | 5,998 |
| 09/13/2019 | 5,982 | 6,084 | 5,962 | 6,060 |
| 09/16/2019 | 6,092 | 6,178 | 6,036 | 6,150 |
| 09/17/2019 | 6,130 | 6,178 | 6,088 | 6,140 |
| 09/18/2019 | 6,146 | 6,170 | 6,056 | 6,170 |
| 09/19/2019 | 5,850 | 6,006 | 5,800.35 | 5,820 |
| 09/20/2019 | 5,854 | 6,084 | 5,830 | 5,988 |
| 09/23/2019 | 6,016 | 6,016 | 5,858 | 5,902 |
| 09/24/2019 | 5,918 | 5,946 | 5,816 | 5,872 |
| 09/25/2019 | 5,872 | 5,878 | 5,786 | 5,796 |
| 09/26/2019 | 5,760 | 6,042 | 5,760 | 6,028 |
| 09/27/2019 | 6,012 | 6,218 | 6,012 | 6,216 |
| 09/30/2019 | 6,192 | 6,250 | 6,166.28 | 6,186 |
| 10/01/2019 | 6,180 | 6,358 | 6,180 | 6,320 |
| 10/02/2019 | 6,288 | 6,330 | 6,062 | 6,070 |
| 10/03/2019 | 6,040 | 6,094 | 5,958 | 6,028 |
| 10/04/2019 | 6,000 | 6,040 | 5,938 | 6,032 |
| 10/07/2019 | 6,020 | 6,080 | 5,972 | 6,080 |
| 10/08/2019 | 6,100 | 6,120 | 5,960 | 5,966 |
| 10/09/2019 | 5,966 | 6,000 | 5,830 | 5,966 |
| 10/10/2019 | 5,860 | 5,960 | 5,844 | 5,952 |
| 10/11/2019 | 5,936 | 6,486 | 5,936 | 6,458 |
| 10/14/2019 | 6,408 | 6,604 | 6,284 | 6,584 |
| 10/15/2019 | 6,604 | 6,948 | 6,568 | 6,800 |
| 10/16/2019 | 6,718 | 6,796 | 6,502 | 6,652 |
| 10/17/2019 | 6,620 | 6,976 | 6,574 | 6,764 |
| 10/18/2019 | 6,736 | 6,830 | 6,726.8 | 6,736 |
| 10/21/2019 | 6,722 | 6,870 | 6,722 | 6,782 |
| 10/22/2019 | 6,780 | 6,848 | 6,768 | 6,824 |
| 10/23/2019 | 6,730 | 6,820 | 6,688 | 6,696 |
| 10/24/2019 | 6,732 | 6,834 | 6,718 | 6,766 |
| 10/25/2019 | 6,744 | 6,776 | 6,658 | 6,712 |
| 10/28/2019 | 6,670 | 6,770 | 6,660.05 | 6,766 |
| 10/29/2019 | 6,776 | 6,850 | 6,712 | 6,850 |
| 10/30/2019 | 6,750 | 6,778 | 6,598 | 6,654 |
| 10/31/2019 | 6,680 | 6,700 | 6,558 | 6,582 |
| 11/01/2019 | 6,638 | 6,642 | 6,540 | 6,630 |
| 11/04/2019 | 6,636 | 6,642 | 6,548 | 6,548 |
| 11/05/2019 | 6,524 | 6,640 | 6,506 | 6,586 |
| 11/06/2019 | 6,610 | 6,682 | 6,526 | 6,598 |
| 11/07/2019 | 6,626 | 6,710 | 6,626 | 6,686 |
| 11/08/2019 | 6,652 | 6,714 | 6,576 | 6,600 |
| 11/11/2019 | 6,636 | 6,636 | 6,490 | 6,594 |
| 11/12/2019 | 6,588 | 6,628 | 6,492 | 6,622 |
| 11/13/2019 | 6,590 | 6,632 | 6,562 | 6,590 |
| 11/14/2019 | 6,600 | 6,600 | 6,418 | 6,486 |
| 11/15/2019 | 6,500 | 6,654 | 6,486 | 6,640 |
| 11/18/2019 | 6,676 | 6,830 | 6,660 | 6,726 |
| 11/19/2019 | 6,766 | 6,806 | 6,616 | 6,640 |
| 11/20/2019 | 6,610 | 6,666 | 6,568 | 6,666 |
| 11/21/2019 | 6,610 | 6,668 | 6,602 | 6,660 |
| 11/22/2019 | 6,674 | 6,808 | 6,658 | 6,796 |
| 11/25/2019 | 6,782 | 6,950 | 6,782 | 6,886 |
| 11/26/2019 | 6,918 | 6,974 | 6,802 | 6,802 |
| 11/27/2019 | 6,810 | 6,854 | 6,780 | 6,830 |
| 11/28/2019 | 6,844 | 6,920 | 6,824 | 6,920 |
| 11/29/2019 | 6,904 | 6,936 | 6,752 | 6,758 |
| 12/02/2019 | 6,738 | 6,772 | 6,662 | 6,664 |
| 12/03/2019 | 6,660 | 6,736 | 6,516 | 6,568 |
| 12/04/2019 | 6,528 | 6,732 | 6,528 | 6,726 |
| 12/05/2019 | 6,622 | 6,820 | 6,622 | 6,750 |
| 12/06/2019 | 6,806 | 6,914 | 6,748 | 6,874 |
| 12/09/2019 | 6,902 | 6,972 | 6,884.94 | 6,934 |
| 12/10/2019 | 6,896 | 6,936 | 6,814 | 6,872 |
| 12/11/2019 | 6,836 | 6,900 | 6,722 | 6,900 |
| 12/12/2019 | 6,906 | 6,928 | 6,830 | 6,836 |
| 12/13/2019 | 7,100 | 7,270 | 7,092 | 7,190 |
| 12/16/2019 | 7,196 | 7,358 | 7,172 | 7,340 |
| 12/17/2019 | 7,242 | 7,300 | 7,122 | 7,284 |
| 12/18/2019 | 7,228 | 7,274 | 7,084 | 7,150 |
| 12/19/2019 | 7,106 | 7,172 | 7,061.8 | 7,132 |
| 12/20/2019 | 7,128 | 7,148 | 7,012 | 7,018 |
| 12/23/2019 | 6,992 | 7,114 | 6,962 | 7,110 |
| 12/24/2019 | 7,060 | 7,114 | 7,060 | 7,114 |
| 12/27/2019 | 7,146 | 7,280 | 7,092 | 7,270 |
| 12/30/2019 | 7,218 | 7,264 | 7,088 | 7,128 |
| 12/31/2019 | 7,110 | 7,162 | 6,978.32 | 7,018 |