Financial News
Next Group Plc (OP: NXGPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 57.68 | 64 | -0.60(-1.03%) | |||
| Apr 23, 2024 | 58.28 | 57 | +1.31(+2.30%) | |||
| Apr 17, 2024 | 56.97 | 100 | +0.97(+1.73%) | |||
| Apr 16, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 734 | -0.71(-1.26%) |
| Apr 15, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 722 | +0.32(+0.56%) |
| Apr 11, 2024 | 56.40 | 127 | -0.01(-0.02%) | |||
| Apr 10, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 448 | -0.05(-0.08%) |
| Apr 04, 2024 | 56.46 | 109 | -1.39(-2.41%) | |||
| Apr 03, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 191 | -1.77(-2.97%) |
| Apr 02, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 104 | +1.99(+3.46%) |
| Apr 01, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 245 | -3.58(-5.84%) |
| Mar 28, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 201 | +1.87(+3.15%) |
| Mar 26, 2024 | 59.33 | 99 | +3.21(+5.72%) | |||
| Mar 21, 2024 | 56.12 | 47 | +2.47(+4.60%) | |||
| Mar 18, 2024 | 53.65 | 15 | -2.65(-4.71%) | |||
| Mar 11, 2024 | 56.30 | 50 | +2.60(+4.84%) | |||
| Mar 04, 2024 | 53.70 | 77 | +1.40(+2.68%) | |||
| Mar 01, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 114 | +0.00(+0.00%) |
| Feb 27, 2024 | 52.30 | 42 | -1.70(-3.15%) | |||
| Feb 20, 2024 | 54.00 | 94 | +0.00(+0.00%) | |||
| Feb 16, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 581 | +1.85(+3.55%) |
| Feb 15, 2024 | 52.85 | 52.85 | 52.15 | 52.15 | 1,650 | +0.35(+0.68%) |
| Feb 14, 2024 | 51.65 | 51.80 | 51.55 | 51.80 | 1,411 | -0.20(-0.38%) |
| Feb 13, 2024 | 51.10 | 52.00 | 51.10 | 52.00 | 1,245 | +0.89(+1.74%) |
| Feb 09, 2024 | 51.11 | 91 | -0.81(-1.56%) | |||
| Feb 08, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 258 | -2.08(-3.85%) |
| Jan 30, 2024 | 54.00 | 14,166 | +0.22(+0.41%) | |||
| Jan 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 1,060 | -0.17(-0.32%) |
| Jan 25, 2024 | 53.95 | 36 | +0.17(+0.32%) | |||
| Jan 19, 2024 | 53.78 | 18 | -0.15(-0.28%) | |||
| Jan 17, 2024 | 53.93 | 28 | -0.83(-1.52%) | |||
| Jan 12, 2024 | 54.76 | 72 | +0.86(+1.60%) | |||
| Jan 11, 2024 | 52.68 | 54.30 | 52.68 | 53.90 | 2,793 | -0.36(-0.66%) |
| Jan 10, 2024 | 54.39 | 54.39 | 53.74 | 54.26 | 6,952 | -0.74(-1.35%) |
| Jan 09, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 108 | +0.00(+0.00%) |
| Jan 04, 2024 | 55.00 | 28 | +2.34(+4.44%) | |||
| Jan 03, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 2,007 | +2.06(+4.07%) |
| Dec 22, 2023 | 50.60 | 37 | -0.18(-0.35%) | |||
| Dec 20, 2023 | 50.78 | 41 | +0.65(+1.30%) | |||
| Dec 18, 2023 | 50.13 | 7 | -0.64(-1.26%) | |||
| Dec 14, 2023 | 50.77 | 8 | -1.09(-2.11%) | |||
| Dec 13, 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 109 | -0.14(-0.26%) |
| Dec 12, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 225 | +1.77(+3.52%) |
| Dec 06, 2023 | 50.23 | 0 | -1.99(-3.81%) | |||
| Dec 04, 2023 | 52.22 | 41 | +1.57(+3.10%) | |||
| Nov 29, 2023 | 50.65 | 0 | +0.64(+1.28%) | |||
| Nov 28, 2023 | 49.63 | 50.01 | 49.63 | 50.01 | 804 | +0.52(+1.05%) |
| Nov 27, 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 1,466 | +0.48(+0.98%) |
| Nov 24, 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 231 | +0.00(+0.00%) |
| Nov 17, 2023 | 49.01 | 16 | +2.01(+4.27%) | |||
| Nov 13, 2023 | 47.00 | 4 | +1.13(+2.46%) | |||
| Nov 09, 2023 | 45.87 | 54 | -0.58(-1.25%) | |||
| Nov 07, 2023 | 46.45 | 24 | +1.82(+4.08%) | |||
| Nov 06, 2023 | 44.17 | 45.49 | 44.17 | 44.63 | 1,820 | -0.54(-1.20%) |
| Nov 03, 2023 | 45.11 | 45.17 | 45.11 | 45.17 | 864 | -0.05(-0.11%) |
| Nov 01, 2023 | 45.22 | 31 | +3.12(+7.41%) | |||
| Oct 27, 2023 | 42.10 | 12 | +0.52(+1.26%) | |||
| Oct 26, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 901 | +0.25(+0.59%) |
| Oct 24, 2023 | 41.33 | 67 | -0.82(-1.95%) | |||
| Oct 18, 2023 | 42.15 | 15 | -1.52(-3.48%) | |||
| Oct 05, 2023 | 43.67 | 10 | +0.30(+0.69%) | |||
| Oct 04, 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 551 | -1.51(-3.35%) |
| Sep 22, 2023 | 44.88 | 0 | -0.33(-0.72%) | |||
| Sep 19, 2023 | 45.20 | 0 | -0.30(-0.66%) | |||
| Sep 14, 2023 | 45.50 | 19 | -0.62(-1.34%) | |||
| Sep 13, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 335 | +2.15(+4.89%) |
| Sep 11, 2023 | 43.97 | 19 | -0.75(-1.67%) | |||
| Sep 08, 2023 | 44.72 | 44.72 | 44.72 | 44.72 | 110 | -0.15(-0.35%) |
| Aug 30, 2023 | 44.87 | 17 | -0.04(-0.09%) | |||
| Aug 28, 2023 | 44.91 | 0 | +1.11(+2.53%) | |||
| Aug 24, 2023 | 43.80 | 10 | -3.40(-7.20%) | |||
| Jul 28, 2023 | 47.20 | 0 | +1.47(+3.21%) | |||
| Jul 24, 2023 | 45.73 | 14 | +0.10(+0.22%) | |||
| Jul 19, 2023 | 45.63 | 2 | -0.02(-0.04%) | |||
| Jul 13, 2023 | 45.65 | 139 | +3.05(+7.16%) | |||
| Jul 06, 2023 | 42.60 | 10 | -1.85(-4.16%) | |||
| Jul 05, 2023 | 44.50 | 44.50 | 44.45 | 44.45 | 300 | -1.80(-3.89%) |
| Jun 30, 2023 | 46.25 | 0 | +2.85(+6.57%) | |||
| Jun 21, 2023 | 43.40 | 1 | +2.95(+7.29%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
