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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,278.6264
CLOSE 9,281.3241

Low

LOW 7,952

High

HIGH 11,103.83
DATEOPENHIGHLOWCLOSE
01/02/20248,1528,1967,9928,042
01/03/20248,0148,1147,9528,082
01/04/20248,3228,5508,3028,550
01/05/20248,4508,4988,305.928,466
01/08/20248,4508,514.518,3308,506
01/09/20248,5308,5308,4268,426
01/10/20248,4708,5448,4268,544
01/11/20248,6028,6468,4568,456
01/12/20248,4908,6048,4848,562
01/15/20248,5688,5908,4768,484
01/16/20248,4588,5908,3988,558
01/17/20248,3468,4848,3348,414
01/18/20248,4628,4668,3328,386
01/19/20248,4108,4308,2848,298
01/22/20248,2988,4008,2988,400
01/23/20248,4388,4388,2968,296
01/24/20248,3308,3888,2468,386
01/25/20248,3768,5028,3588,494
01/26/20248,5028,5168,4548,508
01/29/20248,5028,5268,4608,508
01/30/20248,5608,6448,5048,644
01/31/20248,6308,6348,4688,468
02/01/20248,3448,3608,2488,302
02/02/20248,3408,4068,3128,312
02/05/20248,2928,4008,2368,244
02/06/20248,3088,4008,2728,366
02/07/20248,3488,3988,2608,356
02/08/20248,3448,3708,2788,290
02/09/20248,2648,318.088,2208,222
02/12/20248,2668,3788,2048,348
02/13/20248,3328,3388,0728,176
02/14/20248,2208,3268,2208,296
02/15/20248,4028,4628,3748,400
02/16/20248,4428,4848,3928,470
02/19/20248,4728,551.78,4588,500
02/20/20248,4848,5888,4848,534
02/21/20248,5228,5848,5028,554
02/22/20248,5968,629.128,4208,442
02/23/20248,4908,5188,4108,444
02/26/20248,4668,5008,3728,422
02/27/20248,4148,4448,2948,362
02/28/20248,4148,4788,3328,354
02/29/20248,3948,4408,3148,314
03/01/20248,4328,4328,2848,410
03/04/20248,3788,4048,1288,184
03/05/20248,1468,3008,1428,300
03/06/20248,3148,4608,3028,416
03/07/20248,3748,4068,2608,320
03/08/20248,3328,3728,2508,372
03/11/20248,3268,4228,3268,392
03/12/20248,4368,4988,3988,498
03/13/20248,5448,5828,3508,456
03/14/20248,4708,5948,4588,488
03/15/20248,4388,6088,4348,502
03/18/20248,514.478,5308,4328,456
03/19/20248,4348,4788,3708,478
03/20/20248,4048,5228,3788,510
03/21/20248,6809,1068,6689,078
03/22/20249,0569,2049,0049,192
03/25/20249,1349,2529,120.59,210
03/26/20249,2069,2889,1629,288
03/27/20249,3109,3189,1529,188
03/28/20249,2289,2989,1749,232
04/02/20249,2189,2369,0249,050
04/03/20249,0489,085.828,9649,014
04/04/20249,0069,0168,9268,948
04/05/20248,8488,8808,7008,822
04/08/20248,8188,8708,7468,830
04/09/20248,8228,8228,6988,742
04/10/20248,8568,9208,7628,898
04/11/20248,8948,9868,8268,986
04/12/20249,0469,0949,0069,044
04/15/20249,0309,0628,9368,950
04/16/20248,8368,8648,6988,838
04/17/20248,8048,8888,7188,828
04/18/20248,8728,8968,7748,844
04/19/20248,7848,8048,6728,774
04/22/20248,9509,0968,9029,056
04/23/20249,1009,2129,1009,190
04/24/20249,1809,2169,0749,200
04/25/20249,1729,2049,0449,104
04/26/20249,1569,1688,9729,120
04/29/20249,1529,210.789,0429,042
04/30/20249,0129,1768,9969,008
05/02/20249,0829,1448,9788,978
05/03/20248,9249,1448,9249,098
05/07/20249,2409,2769,1069,106
05/08/20249,1349,2229,1009,188
05/09/20249,1809,2449,1189,204
05/10/20249,2269,3069,1489,294
05/13/20249,2909,3149,2289,262
05/14/20249,2489,3889,1929,296
05/15/20249,2409,3649,2409,334
05/16/20249,3449,4029,113.449,392
05/17/20249,3629,4429,3209,426
05/20/20249,4529,4669,3429,368
05/21/20249,3249,4289,2589,380
05/22/20249,3529,4009,1989,274
05/23/20249,2889,3569,2169,308
05/24/20249,2509,3969,1949,366
05/28/20249,3749,4289,2089,208
05/29/20249,1529,3289,1529,310
05/30/20249,2389,3869,1909,336
05/31/20249,3269,401.999,2709,338
06/03/20249,4029,4649,3209,322
06/04/20249,3189,4989,3049,416
06/05/20249,4949,5309,2869,286
06/06/20249,3029,3609,2309,282
06/07/20249,3129,3509,2469,246
06/10/20249,1789,3029,1429,208
06/11/20249,1529,3048,9909,034
06/12/20248,9789,1828,9769,176
06/13/20249,1789,1888,998.019,032
06/14/20249,0189,0448,8989,008
06/17/20249,0489,071.988,9629,038
06/18/20249,0989,1269,0289,040
06/19/20249,0309,0548,9689,004
06/20/20248,9969,1248,9469,102
06/21/20249,0789,1449,0169,140
06/24/20249,1269,3109,0469,292
06/25/20249,3269,3529,2009,258
06/26/20249,2689,3349,1169,144
06/27/20249,0569,2008,7869,132
06/28/20249,1809,1829,0169,036
07/01/20249,0909,2128,9809,120
07/02/20249,0729,0988,9789,046
07/03/20249,0909,1929,0789,112
07/04/20248,9389,0148,8868,938
07/05/20248,8849,0108,8848,936
07/08/20248,9309,0788,8729,010
07/09/20248,8829,0588,6748,674
07/10/20248,6208,9268,6208,892
07/11/20248,8388,9768,8168,910
07/12/20248,9749,1348,9289,108
07/15/20249,1649,1648,9709,020
07/16/20248,9649,0768,8909,070
07/17/20249,0629,1068,9248,956
07/18/20249,0149,0708,9028,926
07/19/20248,8988,9928,8428,940
07/22/20248,9608,9688,7728,772
07/23/20248,7208,8628,6888,772
07/24/20248,7128,7488,6648,740
07/25/20248,6808,9428,5988,688
07/26/20248,6688,8348,6588,812
07/29/20248,8688,9368,8388,888
07/30/20248,8769,0788,8309,034
07/31/20249,1169,1849,0229,074
08/01/20249,5529,9189,5289,830
08/02/20249,7449,7829,4309,476
08/05/20249,2609,3389,180.359,288
08/06/20249,3089,382.049,2649,360
08/07/20249,4109,5269,3589,476
08/08/20249,3949,5329,3669,494
08/09/20249,5329,5909,5049,520
08/12/20249,5569,606.679,5209,542
08/13/20249,5449,6689,3569,654
08/14/20249,7029,7489,6389,726
08/15/20249,7589,8469,6989,846
08/16/20249,8469,8629,7929,808
08/19/20249,77010,0159,5849,980
08/20/20249,93810,0159,8769,914
08/21/20249,9269,9989,8909,972
08/22/202410,00010,0909,92010,090
08/23/202410,11010,21510,05010,215
08/27/202410,16010,200.510,07510,105
08/28/202410,10010,13510,04710,105
08/29/202410,14010,20510,09010,140
08/30/202410,16010,22010,14010,165
09/02/202410,19510,20010,04010,110
09/03/20249,98410,1609,78410,095
09/04/20249,97610,068.599,96210,050
09/05/20249,98610,0809,9209,974
09/06/20249,94410,0159,8509,926
09/09/202410,01010,0659,96810,065
09/10/202410,08010,12010,00510,025
09/11/202410,06010,19010,05010,190
09/12/202410,38010,38010,212.4110,290
09/13/202410,29010,38510,27510,310
09/16/202410,27510,43010,25510,410
09/17/202410,47510,530.7310,45010,515
09/18/202410,46510,50510,28510,335
09/19/202410,78511,103.8310,16510,390
09/20/202410,38010,428.79,9769,976
09/23/20249,97010,1009,96810,100
09/24/202410,16510,1909,969.3910,095
09/25/202410,02510,13510,006.9410,090
09/26/202410,19010,20010,020.0510,100
09/27/202410,07010,1559,7429,742
09/30/20249,6629,8009,5509,782
10/01/20249,7769,9649,7509,910
10/02/20249,9149,9189,6789,786
10/03/20249,7989,9109,7789,866
10/04/20249,8529,9929,8529,938
10/07/20249,9809,9809,8329,832
10/08/20249,7989,9489,7809,906
10/09/20249,9669,9969,8629,864
10/10/20249,88410,0509,85610,050
10/11/202410,04510,25010,02010,195
10/14/202410,16010,29010,10510,270
10/15/202410,20010,28510,15510,245
10/16/202410,27510,44510,27010,445
10/17/202410,43010,47510,388.0210,455
10/18/202410,39010,40010,20510,245
10/21/202410,26510,29010,16010,170
10/22/202410,14010,1659,99410,060
10/23/202410,02010,0859,9729,988
10/24/20249,97810,0109,844.99,988
10/25/20249,83610,0009,83210,000
10/28/202410,01510,1109,98210,110
10/29/202410,15010,15010,04010,070
10/30/202410,35010,38910,122.3210,185
10/31/202410,10510,1109,6909,790
11/01/20249,7969,9649,7549,914
11/04/20249,8949,981.129,8769,882
11/05/20249,85810,1009,85810,040
11/06/202410,11510,1859,8729,902
11/07/20249,89610,0259,8829,922
11/08/20249,94610,0159,8429,862
11/11/20249,9069,9609,8309,830
11/12/20249,7389,7929,6929,736
11/13/20249,7449,8129,6209,674
11/14/20249,6709,7169,5069,526
11/15/20249,4849,5949,4789,510
11/18/20249,5009,5429,3929,446
11/19/20249,4369,5029,3629,478
11/20/20249,4909,5009,3429,376
11/21/20249,3869,5529,3289,552
11/22/20249,5989,7669,5749,764
11/25/20249,8149,8509,6709,838
11/26/20249,9169,9289,7689,796
11/27/20249,8129,8869,7729,828
11/28/20249,8489,9069,6129,862
11/29/20249,88410,0809,87210,080
12/02/202410,04510,21010,04510,210
12/03/202410,19010,25010,14510,160
12/04/202410,19010,34510,15010,305
12/05/202410,18510,25010,14510,230
12/06/202410,20010,2459,94610,000
12/09/202410,01510,0709,7969,796
12/10/20249,7489,8709,7169,716
12/11/20249,5949,7649,579.869,750
12/12/20249,7669,7789,7189,770
12/13/20249,7749,9049,767.089,904
12/16/20249,8829,8929,7129,854
12/17/20249,8169,8609,7469,806
12/18/20249,8249,9769,7969,900
12/19/20249,7489,8009,7029,782
12/20/20249,7769,807.969,7309,806
12/23/20249,7689,8749,6829,746
12/24/20249,8909,8969,7769,846
12/27/20249,8389,8389,5469,590
12/30/20249,5629,5869,4529,500
12/31/20249,4889,5689,4329,498