Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NEXT plc logo
NXT.L
NEXT plc
13:26:46
14260 £
0.0000 (%0.00)
Previous Close: 14440
Day Low₺14205
Day High₺14405
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NXT.L: NEXT plc Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,152.7704
CLOSE 6,146.188

Low

LOW 4,306

High

HIGH 8,406
DATEOPENHIGHLOWCLOSE
01/04/20228,2108,4068,0608,060
01/05/20228,0448,179.18,0248,038
01/06/20228,0008,051.787,7067,770
01/07/20227,8287,8347,6487,788
01/10/20227,7807,810.157,619.67,654
01/11/20227,7568,0187,7568,000
01/12/20228,0488,0687,9308,002
01/13/20227,8267,8387,611.077,672
01/14/20227,6207,6487,4187,428
01/17/20227,4727,6367,4607,626
01/18/20227,5667,5867,4727,520
01/19/20227,5007,6527,4907,540
01/20/20227,5907,6467,5307,558
01/21/20227,4407,4867,3547,486
01/24/20227,4567,4847,2227,262
01/25/20227,3827,4787,3387,430
01/26/20227,4867,6007,4367,444
01/27/20227,3507,4947,2627,428
01/28/20227,4967,5947,4747,574
01/31/20227,6427,6427,4467,498
02/01/20227,5367,6427,5007,500
02/02/20227,5647,6067,4707,556
02/03/20227,5527,5627,2947,294
02/04/20227,3287,3887,1387,142
02/07/20227,1787,3367,166.547,194
02/08/20227,2107,2107,0307,142
02/09/20227,2167,3127,1967,252
02/10/20227,2627,2907,1627,260
02/11/20227,2007,2487,1827,194
02/14/20227,0947,1927,0747,158
02/15/20227,1467,1707,0427,074
02/16/20227,0567,1266,9686,978
02/17/20226,9606,9866,9126,918
02/18/20226,9206,9326,8506,850
02/21/20226,8826,9086,8086,846
02/22/20226,7226,9166,7226,850
02/23/20226,8806,9646,7926,792
02/24/20226,5446,8226,5446,752
02/25/20226,8686,8686,7546,796
02/28/20226,7646,8946,7186,862
03/01/20226,8566,978.856,5126,512
03/02/20226,4626,5766,4226,486
03/03/20226,4966,5706,1846,212
03/04/20226,1566,1825,9245,976
03/07/20225,8765,9685,5785,770
03/08/20225,7245,903.815,6645,842
03/09/20225,9506,2905,9086,290
03/10/20226,2886,3186,0626,094
03/11/20226,1346,2386,0826,146
03/14/20226,1806,3426,143.96,282
03/15/20226,3206,3206,1106,240
03/16/20226,3126,4946,2866,460
03/17/20226,5026,5306,407.746,476
03/18/20226,4986,5286,3706,528
03/21/20226,4966,5046,3606,408
03/22/20226,4386,465.196,3626,462
03/23/20226,4946,5226,357.26,384
03/24/20226,4006,5506,1066,176
03/25/20226,3306,3666,2406,282
03/28/20226,3186,4086,2966,306
03/29/20226,3346,6326,3326,520
03/30/20226,629.66,629.66,2666,274
03/31/20226,2546,2826,0106,032
04/01/20226,0426,1966,0426,108
04/04/20226,1166,1846,076.326,162
04/05/20226,1566,2186,0926,154
04/06/20226,0506,1145,8865,920
04/07/20225,9585,9845,8345,836
04/08/20225,8906,0345,8706,034
04/11/20226,0006,0905,9666,036
04/12/20225,9766,2245,9346,140
04/13/20226,0726,1285,9906,128
04/14/20226,1306,1986,1026,190
04/19/20226,1906,2686,1426,238
04/20/20226,2666,2686,168.46,224
04/21/20226,2446,3886,2006,358
04/22/20226,2406,3206,2166,240
04/25/20226,1286,2026,0406,128
04/26/20226,1906,1905,9265,936
04/27/20225,9825,9825,8485,892
04/28/20225,9226,0425,9025,982
04/29/20225,9526,1265,9526,026
05/03/20225,9886,1845,9766,148
05/04/20226,1486,2065,9986,086
05/05/20226,2426,287.156,0146,042
05/06/20226,0726,0905,8805,948
05/09/20225,8825,9985,8285,904
05/10/20225,9826,1025,9386,052
05/11/20226,1066,250.66,0666,214
05/12/20226,0966,4506,0966,428
05/13/20226,4666,5366,3886,480
05/16/20226,4806,5466,342.316,530
05/17/20226,5346,5606,3646,412
05/18/20226,4366,4526,2946,302
05/19/20226,2546,2626,0426,146
05/20/20226,1586,2506,1306,130
05/23/20226,1746,2426,0586,130
05/24/20226,1086,1105,9346,002
05/25/20226,0346,1905,9386,128
05/26/20226,0906,6026,0346,522
05/27/20226,4866,6226,4686,540
05/30/20226,5806,7086,5726,614
05/31/20226,5846,6026,4226,478
06/01/20226,4906,5906,4446,462
06/06/20226,5206,6366,438.886,500
06/07/20226,4586,5006,2486,428
06/08/20226,5886,6126,4106,472
06/09/20226,4426,4686,2986,372
06/10/20226,3606,3606,179.516,180
06/13/20226,1206,1686,0126,086
06/14/20226,1346,1345,8465,938
06/15/20226,0086,0965,9626,042
06/16/20225,9725,9725,5925,764
06/17/20225,8046,0125,7725,936
06/20/20225,8406,0705,8405,954
06/21/20225,9865,9865,9085,908
06/22/20225,8385,9385,790.215,910
06/23/20225,8665,9305,8285,878
06/24/20225,8766,0145,6865,982
06/27/20226,0146,0945,9625,986
06/28/20225,9526,0525,9505,950
06/29/20225,8865,9805,8705,972
06/30/20225,8865,9085,7165,860
07/01/20225,8206,0345,8045,984
07/04/20226,0086,1285,9946,098
07/05/20226,1186,2266,0266,116
07/06/20226,1606,2886,1376,138
07/07/20226,0066,2266,0066,172
07/08/20226,2286,3326,1506,282
07/11/20226,2066,4146,1526,296
07/12/20226,2506,3586,2166,300
07/13/20226,3446,4566,2446,314
07/14/20226,3006,3166,1286,202
07/15/20226,2246,4006,140.136,370
07/18/20226,4106,4266,3266,402
07/19/20226,4206,6166,3366,566
07/20/20226,5946,6266,5406,548
07/21/20226,5526,6666,5186,628
07/22/20226,6326,7026,5846,686
07/25/20226,6766,7146,5986,666
07/26/20226,5586,6386,4806,498
07/27/20226,5066,6086,4726,554
07/28/20226,6026,7206,5506,720
07/29/20226,7546,8886,729.086,806
08/01/20226,7906,8186,7526,770
08/02/20226,7566,8006,6986,704
08/03/20226,6866,8086,6446,746
08/04/20226,8426,9646,7026,714
08/05/20226,5846,6866,4386,444
08/08/20226,5046,5746,4106,560
08/09/20226,5606,610.986,4106,424
08/10/20226,4106,5686,394.36,558
08/11/20226,6026,6026,3986,420
08/12/20226,4166,4666,3326,404
08/15/20226,4846,4846,3746,406
08/16/20226,4366,6026,3866,564
08/17/20226,5926,6046,3646,388
08/18/20226,3906,4246,2806,332
08/19/20226,2586,3106,1266,164
08/22/20226,1426,1565,9906,014
08/23/20225,9926,0245,8905,944
08/24/20225,9045,9545,8545,954
08/25/20225,9846,0105,8205,890
08/26/20225,9125,9365,7325,732
08/30/20225,7105,9445,7105,826
08/31/20225,8865,8865,7905,812
09/01/20225,7805,7825,6585,762
09/02/20225,7805,9505,7805,930
09/05/20225,8306,0705,797.386,036
09/06/20226,1566,4306,1526,188
09/07/20226,1546,1605,9486,048
09/08/20226,0606,0745,695.65,816
09/09/20225,8185,9325,8005,882
09/12/20225,7526,0865,7326,064
09/13/20226,0686,0705,8245,828
09/14/20225,7785,9425,7325,802
09/15/20225,8605,8925,7785,848
09/16/20225,7985,8705,7265,808
09/20/20225,8265,840.95,7145,724
09/21/20225,6925,7525,6545,752
09/22/20225,7045,7985,6385,754
09/23/20225,7665,8265,4865,486
09/26/20225,3645,4445,2265,394
09/27/20225,4085,4765,2485,270
09/28/20225,1605,3245,0145,324
09/29/20225,0185,048.754,5944,674
09/30/20224,6304,9094,6304,801
10/03/20224,7384,8594,6484,836
10/04/20224,9005,0904,8745,030
10/05/20225,0125,0724,6994,762
10/06/20224,8174,869.54,6264,631
10/07/20224,5974,6274,4574,457
10/10/20224,3934,6174,387.794,529
10/11/20224,5744,6204,5044,548
10/12/20224,5304,5444,3574,383
10/13/20224,3564,6704,3064,648
10/14/20224,7514,8944,6704,727
10/17/20224,6864,8464,6674,819
10/18/20224,9154,9284,8384,897
10/19/20224,8684,8824,7484,759
10/20/20224,7414,9584,7014,877
10/21/20224,7774,8004,6694,738
10/24/20224,8014,953.784,778.824,882
10/25/20224,8975,0744,8795,032
10/26/20225,0165,1585,0125,122
10/27/20225,0625,1965,0625,080
10/28/20224,9795,0544,9244,935
10/31/20224,9314,9534,8894,929
11/01/20224,9875,0524,8934,963
11/02/20224,9795,1484,9795,042
11/03/20224,9405,0324,9004,942
11/04/20224,9725,1444,963.095,128
11/07/20225,1125,3285,0625,258
11/08/20225,2345,3885,2125,388
11/09/20225,4205,4605,3125,420
11/10/20225,3765,6925,3245,680
11/11/20225,6905,8445,6585,716
11/14/20225,7105,8065,6685,778
11/15/20225,7645,7765,6105,726
11/16/20225,6905,7065,5165,572
11/17/20225,5845,6225,4525,540
11/18/20225,5885,7325,5285,732
11/21/20225,6645,7125,6225,666
11/22/20225,6805,7325,6305,702
11/23/20225,7065,7545,6565,716
11/24/20225,7365,8045,7105,746
11/25/20225,7205,7525,663.565,752
11/28/20225,7225,7605,6445,706
11/29/20225,7325,779.655,6785,740
11/30/20225,7745,8745,761.365,840
12/01/20225,8985,8985,7245,814
12/02/20225,8445,8985,7405,834
12/05/20225,8305,9225,8225,854
12/06/20225,8405,8965,8265,862
12/07/20225,8385,9305,8305,880
12/08/20225,8765,9045,7945,810
12/09/20225,8445,9105,7885,846
12/12/20225,8145,8285,7185,786
12/13/20225,8146,0365,7165,880
12/14/20225,8845,9225,8585,922
12/15/20225,8845,9245,7425,742
12/16/20225,7565,7565,5825,626
12/19/20225,6305,649.025,5165,530
12/20/20225,5125,5525,4685,508
12/21/20225,5365,7265,5365,658
12/22/20225,6745,7125,5545,598
12/23/20225,6465,713.125,6065,606
12/28/20225,6565,7265,6385,658
12/29/20225,6645,7525,623.255,752
12/30/20225,7565,8485,7265,806