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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,945.4822
CLOSE 11,944.8538

Low

LOW 9,028

High

HIGH 14,635
DATEOPENHIGHLOWCLOSE
01/02/20259,6189,8629,5369,700
01/03/20259,6509,681.169,4729,522
01/06/20259,4949,6589,4269,554
01/07/20259,85010,0559,7129,912
01/08/20259,9389,9949,5729,680
01/09/20259,6349,6569,3769,514
01/10/20259,4689,5489,3489,348
01/13/20259,3029,3849,3029,350
01/14/20259,3809,414.389,0289,028
01/15/20259,0529,2829,0529,252
01/16/20259,3009,3009,2029,270
01/17/20259,3029,3749,2409,354
01/20/20259,3549,4669,3309,380
01/21/20259,5009,5009,3769,408
01/22/20259,4229,5069,3909,502
01/23/20259,5129,6809,4769,534
01/24/20259,5629,5749,2989,340
01/27/20259,3129,3729,3029,336
01/28/20259,3369,5669,3109,520
01/29/20259,5549,6909,541.329,656
01/30/20259,6209,8109,5609,776
01/31/20259,96210,0909,8869,952
02/03/20259,8569,8929,6329,752
02/04/20259,7229,8009,6809,726
02/05/20259,6709,7389,5829,734
02/06/20259,7689,8689,7029,802
02/07/20259,8089,8689,6609,724
02/10/20259,7249,8849,7229,884
02/11/20259,9009,9989,8209,940
02/12/20259,94210,0259,88410,000
02/13/202510,08510,1659,90410,015
02/14/202510,04510,1009,98210,005
02/17/202510,00510,1759,98210,145
02/18/202510,15510,20510,098.0510,115
02/19/202510,12510,1459,9849,984
02/20/202510,03510,0709,99010,040
02/21/202510,02510,19510,01510,015
02/24/20259,96610,027.229,9049,910
02/25/20259,8449,9779,8309,934
02/26/202510,04010,1059,947.5710,060
02/27/20259,97410,0359,87210,010
02/28/20259,93010,0609,92610,025
03/03/202510,03010,2009,99210,135
03/04/202510,09010,1709,9849,990
03/05/202510,04010,1609,8509,880
03/06/20259,9329,9409,7549,818
03/07/20259,7349,9669,6969,922
03/10/20259,98410,0709,9469,950
03/11/20259,78210,0009,7409,808
03/12/20259,7909,8129,5509,730
03/13/20259,6829,7569,5909,590
03/14/20259,6109,7309,6089,680
03/17/20259,6709,7089,545.29,584
03/18/20259,6249,8489,6229,826
03/19/20259,8049,8209,6569,790
03/20/20259,8109,9889,7689,768
03/21/20259,7269,8169,7009,814
03/24/20259,8589,8769,6809,788
03/25/20259,8149,8549,7529,796
03/26/20259,8569,9869,8129,986
03/27/202510,88011,07510,50511,035
03/28/202511,00511,08010,79510,990
03/31/202510,95011,087.8410,92011,085
04/01/202511,15511,25511,03011,105
04/02/202511,04511,26011,04511,245
04/03/202511,12011,53511,10511,455
04/04/202511,48511,51011,12011,230
04/07/202510,91511,04510,59010,670
04/08/202510,71011,04010,61011,015
04/09/202510,84511,09010,76510,965
04/10/202511,10011,50510,93011,420
04/11/202511,43011,61511,41011,555
04/14/202511,66011,78511,59511,730
04/15/202511,83012,05511,756.4111,960
04/16/202511,95512,00011,84512,000
04/17/202511,95012,09011,85012,050
04/22/202512,07512,15511,96512,130
04/23/202512,18012,22511,79011,840
04/24/202511,80511,92511,78011,890
04/25/202511,94012,04011,88512,040
04/28/202512,11512,12011,93011,930
04/29/202511,97012,10011,89012,085
04/30/202512,15512,33012,07512,330
05/01/202512,29512,34512,20512,310
05/02/202512,39512,43512,27012,370
05/06/202512,45512,51512,39512,450
05/07/202512,48512,48512,13012,295
05/08/202512,37012,54512,24012,350
05/09/202512,35012,38512,02012,225
05/12/202512,31512,31511,87011,955
05/13/202511,91012,21511,861.4112,200
05/14/202512,24512,39512,21012,360
05/15/202512,37512,58012,31512,580
05/16/202512,70012,71012,48512,710
05/19/202512,66512,71012,497.512,710
05/20/202512,72012,83012,69512,820
05/21/202512,78012,821.0912,64512,795
05/22/202512,68512,90512,68512,895
05/23/202512,93012,96012,73012,895
05/27/202512,96012,97012,83512,890
05/28/202512,91012,94512,79512,795
05/29/202512,83512,87512,68012,795
05/30/202512,81012,89512,789.8312,865
06/02/202512,92013,02012,874.212,970
06/03/202513,05513,10012,87512,910
06/04/202512,91512,94012,79512,890
06/05/202512,91512,93512,80012,935
06/06/202512,93012,95012,87012,910
06/09/202512,95512,97512,81512,840
06/10/202512,85512,90012,49512,495
06/11/202512,50012,57512,42512,545
06/12/202512,52512,62512,45012,625
06/13/202512,52512,82512,49512,770
06/16/202512,78012,84512,59012,590
06/17/202512,56512,60012,47512,480
06/18/202512,51512,60512,51512,575
06/19/202512,55012,56012,38512,400
06/20/202512,42512,48012,31512,375
06/23/202512,35512,42012,29012,335
06/24/202512,39512,45512,31512,315
06/25/202512,35012,38012,29012,380
06/26/202512,39512,49512,32512,410
06/27/202512,43012,49012,29012,450
06/30/202512,53512,61512,36512,440
07/01/202512,46512,57512,42512,540
07/02/202512,48512,50511,89511,990
07/03/202511,89512,36511,86512,320
07/04/202512,28012,32512,20012,205
07/07/202512,23012,24512,12012,155
07/08/202512,16512,19512,05512,190
07/09/202512,29012,30012,13012,180
07/10/202512,23512,33512,21512,220
07/11/202512,19512,27512,09512,200
07/14/202512,11012,29512,11012,285
07/15/202512,29512,31012,12512,165
07/16/202512,14012,26012,11512,185
07/17/202512,20012,22512,08012,175
07/18/202512,24512,29012,12512,290
07/21/202512,28512,29512,18512,250
07/22/202512,21512,23512,05512,155
07/23/202512,20012,21012,07512,080
07/24/202512,08512,19011,99012,075
07/25/202512,09512,19012,05012,190
07/28/202512,21012,24512,08012,115
07/29/202512,11512,19012,06512,190
07/30/202512,18012,33512,067.6112,275
07/31/202512,36512,59512,09012,310
08/01/202512,28512,33012,18512,330
08/04/202512,39012,42512,10012,115
08/05/202512,16012,25012,11012,250
08/06/202512,31512,31512,10512,125
08/07/202512,14512,14511,77011,790
08/08/202511,78511,83511,59011,730
08/11/202511,71511,80011,68011,735
08/12/202511,83011,84011,61011,685
08/13/202511,70011,82511,70011,805
08/14/202511,86011,90011,78011,855
08/15/202511,94011,94011,73011,755
08/18/202511,83511,88511,72511,780
08/19/202511,83512,13011,81012,130
08/20/202512,05012,28012,05012,255
08/21/202512,30512,33512,195.5212,200
08/22/202512,17512,26012,10012,230
08/26/202512,17012,26512,061.7812,205
08/27/202512,22012,29512,09512,195
08/28/202512,22512,24011,98012,025
08/29/202512,03012,07511,90011,955
09/01/202511,96512,00011,84011,880
09/02/202511,91511,91511,62011,650
09/03/202511,64511,83511,61511,830
09/04/202511,85512,19511,83512,100
09/05/202512,11512,34512,079.6112,200
09/08/202512,25512,34512,174.1112,265
09/09/202512,31512,32012,15512,170
09/10/202512,17512,215.811,86511,950
09/11/202511,98512,12011,90512,120
09/12/202512,11012,13512,04512,060
09/15/202512,11512,11512,01012,070
09/16/202512,09012,16011,92011,975
09/17/202512,05012,10011,96512,000
09/18/202511,30011,686.0211,20011,575
09/19/202511,64011,92011,61511,870
09/22/202511,83512,02511,81511,910
09/23/202511,98512,05511,911.812,045
09/24/202512,05012,12511,89512,030
09/25/202512,02512,13011,94012,030
09/26/202512,01512,23511,994.6412,190
09/29/202512,21512,32012,14012,320
09/30/202512,31512,45012,20012,375
10/01/202512,35512,39012,24512,350
10/02/202512,40012,43512,22012,435
10/03/202512,45012,466.812,34512,430
10/06/202512,40012,50512,34012,445
10/07/202512,44012,44012,35512,410
10/08/202512,41512,56012,39012,560
10/09/202512,62012,64512,40012,505
10/10/202512,57012,62512,46512,465
10/13/202512,45012,49512,32512,385
10/14/202512,35512,63512,35512,635
10/15/202512,73513,050.6312,62512,855
10/16/202512,86013,11012,77513,110
10/17/202513,01013,22012,98513,220
10/20/202513,22013,292.5513,08013,080
10/21/202513,12513,13512,95012,950
10/22/202513,00513,32012,976.8213,240
10/23/202513,28513,285.813,079.0913,155
10/24/202513,23013,43513,190.6413,435
10/27/202513,55513,57513,41013,410
10/28/202513,38513,45513,24513,405
10/29/202514,37514,60013,99014,580
10/30/202514,51014,57514,27514,520
10/31/202514,55014,55014,23514,300
11/03/202514,29014,49014,287.514,310
11/04/202514,19514,31014,01514,185
11/05/202514,15514,422.514,15014,375
11/06/202514,36514,44014,29514,390
11/07/202514,41014,42914,19014,285
11/10/202514,30014,54514,20514,475
11/11/202514,61514,63514,36014,580
11/12/202514,52514,55514,19014,205
11/13/202514,24014,35014,18514,270
11/14/202514,25014,25013,94514,140
11/17/202514,11514,16013,82013,820
11/18/202513,69513,83513,67013,825
11/19/202513,82513,90513,77513,825
11/20/202513,91513,96513,83513,870
11/21/202513,74513,97513,74513,925
11/24/202513,98014,00013,70013,700
11/25/202513,86513,95013,67013,925
11/26/202513,94014,15013,73514,120
11/27/202514,19014,19014,07514,115
11/28/202514,18014,18014,07014,120
12/01/202514,06514,10013,95514,100
12/02/202514,10014,16514,01014,120
12/03/202514,18514,33513,95014,290
12/04/202514,19514,30014,10014,200
12/05/202514,15014,26014,05014,075
12/08/202514,09014,14013,89013,935
12/09/202513,97013,99513,63013,665
12/10/202513,60513,70013,56513,580
12/11/202513,61013,61013,44013,575
12/12/202513,59513,648.6213,28513,370
12/15/202513,37013,49513,12513,410
12/16/202513,44513,48013,30013,390
12/17/202513,55013,57013,36013,420
12/18/202513,50013,66513,44513,645
12/19/202513,63513,71013,57013,620
12/22/202513,60013,64013,52013,610
12/23/202513,66013,68513,58013,590
12/24/202513,69513,69513,53013,545
12/29/202513,53513,61513,49013,510
12/30/202513,47013,65013,46513,650
12/31/202513,73513,73513,55013,680