NEXT plc (NXT.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:15PM BST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 9,090.00 | 9,192.00 | 9,078.00 | 9,112.00 | 9,112.00 | 1,159,104 |
| 02 jul 2024 | 9,072.00 | 9,098.00 | 8,978.00 | 9,046.00 | 9,046.00 | 317,129 |
| 01 jul 2024 | 9,090.00 | 9,212.00 | 8,980.00 | 9,120.00 | 9,120.00 | 230,516 |
| 28 jun 2024 | 9,180.00 | 9,182.00 | 9,016.00 | 9,036.00 | 9,036.00 | 263,884 |
| 27 jun 2024 | 9,094.00 | 9,200.00 | 8,786.00 | 9,132.00 | 9,132.00 | 183,677 |
| 26 jun 2024 | 9,268.00 | 9,334.00 | 9,116.00 | 9,144.00 | 9,144.00 | 248,664 |
| 25 jun 2024 | 9,326.00 | 9,352.00 | 9,200.00 | 9,258.00 | 9,258.00 | 667,606 |
| 24 jun 2024 | 9,126.00 | 9,310.00 | 9,046.00 | 9,292.00 | 9,292.00 | 343,998 |
| 21 jun 2024 | 9,078.00 | 9,144.00 | 9,016.00 | 9,140.00 | 9,140.00 | 608,349 |
| 20 jun 2024 | 8,996.00 | 9,124.00 | 8,946.00 | 9,102.00 | 9,102.00 | 171,019 |
| 19 jun 2024 | 9,030.00 | 9,054.00 | 8,968.00 | 9,004.00 | 9,004.00 | 180,885 |
| 18 jun 2024 | 9,098.00 | 9,126.00 | 9,028.00 | 9,040.00 | 9,040.00 | 420,421 |
| 17 jun 2024 | 9,048.00 | 9,071.98 | 8,962.00 | 9,038.00 | 9,038.00 | 165,911 |
| 14 jun 2024 | 9,018.00 | 9,044.00 | 8,898.00 | 9,008.00 | 9,008.00 | 338,100 |
| 13 jun 2024 | 9,178.00 | 9,188.00 | 8,998.01 | 9,032.00 | 9,032.00 | 420,112 |
| 12 jun 2024 | 9,070.00 | 9,182.00 | 8,976.00 | 9,176.00 | 9,176.00 | 555,549 |
| 11 jun 2024 | 9,266.00 | 9,304.00 | 8,990.00 | 9,034.00 | 9,034.00 | 277,850 |
| 10 jun 2024 | 9,178.00 | 9,302.00 | 9,142.00 | 9,208.00 | 9,208.00 | 266,574 |
| 07 jun 2024 | 9,312.00 | 9,350.00 | 9,246.00 | 9,246.00 | 9,246.00 | 652,057 |
| 06 jun 2024 | 9,302.00 | 9,360.00 | 9,230.00 | 9,282.00 | 9,282.00 | 171,103 |
| 05 jun 2024 | 9,494.00 | 9,530.00 | 9,286.00 | 9,286.00 | 9,286.00 | 438,756 |
| 04 jun 2024 | 9,318.00 | 9,498.00 | 9,304.00 | 9,416.00 | 9,416.00 | 258,860 |
| 03 jun 2024 | 9,402.00 | 9,464.00 | 9,320.00 | 9,322.00 | 9,322.00 | 1,260,781 |
| 31 may 2024 | 9,326.00 | 9,401.99 | 9,270.00 | 9,338.00 | 9,338.00 | 1,078,846 |
| 30 may 2024 | 9,238.00 | 9,386.00 | 9,190.00 | 9,336.00 | 9,336.00 | 309,041 |
| 29 may 2024 | 9,206.00 | 9,328.00 | 9,152.00 | 9,310.00 | 9,310.00 | 327,633 |
| 28 may 2024 | 9,374.00 | 9,428.00 | 9,208.00 | 9,208.00 | 9,208.00 | 199,213 |
| 24 may 2024 | 9,250.00 | 9,396.00 | 9,194.00 | 9,366.00 | 9,366.00 | 171,291 |
| 23 may 2024 | 9,288.00 | 9,356.00 | 9,216.00 | 9,308.00 | 9,308.00 | 399,984 |
| 22 may 2024 | 9,352.00 | 9,400.00 | 9,198.00 | 9,274.00 | 9,274.00 | 457,460 |
| 21 may 2024 | 9,324.00 | 9,428.00 | 9,258.00 | 9,380.00 | 9,380.00 | 154,414 |
| 20 may 2024 | 9,452.00 | 9,466.00 | 9,342.00 | 9,368.00 | 9,368.00 | 143,703 |
| 17 may 2024 | 9,362.00 | 9,442.00 | 9,320.00 | 9,426.00 | 9,426.00 | 178,408 |
| 16 may 2024 | 9,344.00 | 9,402.00 | 9,113.44 | 9,392.00 | 9,392.00 | 189,838 |
| 15 may 2024 | 9,324.00 | 9,364.00 | 9,240.00 | 9,334.00 | 9,334.00 | 149,149 |
| 14 may 2024 | 9,248.00 | 9,388.00 | 9,192.00 | 9,296.00 | 9,296.00 | 233,180 |
| 13 may 2024 | 9,290.00 | 9,314.00 | 9,228.00 | 9,262.00 | 9,262.00 | 109,898 |
| 10 may 2024 | 9,226.00 | 9,306.00 | 9,148.00 | 9,294.00 | 9,294.00 | 180,546 |
| 09 may 2024 | 9,180.00 | 9,244.00 | 9,118.00 | 9,204.00 | 9,204.00 | 212,032 |
| 08 may 2024 | 9,134.00 | 9,222.00 | 9,100.00 | 9,188.00 | 9,188.00 | 198,582 |
| 07 may 2024 | 9,240.00 | 9,276.00 | 9,106.00 | 9,106.00 | 9,106.00 | 293,653 |
| 03 may 2024 | 9,066.00 | 9,144.00 | 8,924.00 | 9,098.00 | 9,098.00 | 132,925 |
| 02 may 2024 | 9,082.00 | 9,098.00 | 8,978.00 | 8,978.00 | 8,978.00 | 708,592 |
| 01 may 2024 | 9,000.00 | 9,084.00 | 8,760.00 | 9,064.00 | 9,064.00 | 707,507 |
| 30 abr 2024 | 9,068.00 | 9,176.00 | 8,996.00 | 9,008.00 | 9,008.00 | 294,557 |
| 29 abr 2024 | 9,152.00 | 9,210.78 | 9,042.00 | 9,042.00 | 9,042.00 | 200,301 |
| 26 abr 2024 | 9,156.00 | 9,168.00 | 8,972.00 | 9,120.00 | 9,120.00 | 301,032 |
| 25 abr 2024 | 9,172.00 | 9,204.00 | 9,044.00 | 9,104.00 | 9,104.00 | 351,404 |
| 24 abr 2024 | 9,180.00 | 9,216.00 | 9,074.00 | 9,200.00 | 9,200.00 | 316,617 |
| 23 abr 2024 | 9,100.00 | 9,212.00 | 9,100.00 | 9,190.00 | 9,190.00 | 688,804 |
| 22 abr 2024 | 8,950.00 | 9,096.00 | 8,902.00 | 9,056.00 | 9,056.00 | 388,495 |
| 19 abr 2024 | 8,784.00 | 8,804.00 | 8,672.00 | 8,774.00 | 8,774.00 | 242,181 |
| 18 abr 2024 | 8,872.00 | 8,896.00 | 8,774.00 | 8,844.00 | 8,844.00 | 269,339 |
| 17 abr 2024 | 8,804.00 | 8,888.00 | 8,718.00 | 8,828.00 | 8,828.00 | 541,508 |
| 16 abr 2024 | 8,836.00 | 8,864.00 | 8,698.00 | 8,838.00 | 8,838.00 | 351,995 |
| 15 abr 2024 | 9,030.00 | 9,062.00 | 8,936.00 | 8,950.00 | 8,950.00 | 288,180 |
| 12 abr 2024 | 9,046.00 | 9,094.00 | 9,006.00 | 9,044.00 | 9,044.00 | 544,833 |
| 11 abr 2024 | 8,894.00 | 8,986.00 | 8,826.00 | 8,986.00 | 8,986.00 | 284,122 |
| 10 abr 2024 | 8,856.00 | 8,920.00 | 8,762.00 | 8,898.00 | 8,898.00 | 411,200 |
| 09 abr 2024 | 8,822.00 | 8,822.00 | 8,698.00 | 8,742.00 | 8,742.00 | 227,997 |
| 08 abr 2024 | 8,818.00 | 8,870.00 | 8,746.00 | 8,830.00 | 8,830.00 | 461,654 |
| 05 abr 2024 | 8,848.00 | 8,880.00 | 8,700.00 | 8,822.00 | 8,822.00 | 460,524 |
| 04 abr 2024 | 9,006.00 | 9,016.00 | 8,926.00 | 8,948.00 | 8,948.00 | 323,589 |
| 03 abr 2024 | 9,048.00 | 9,085.82 | 8,964.00 | 9,014.00 | 9,014.00 | 262,214 |
| 02 abr 2024 | 9,218.00 | 9,236.00 | 9,024.00 | 9,050.00 | 9,050.00 | 462,931 |
| 28 mar 2024 | 9,228.00 | 9,298.00 | 9,174.00 | 9,232.00 | 9,232.00 | 314,666 |
| 27 mar 2024 | 9,310.00 | 9,318.00 | 9,152.00 | 9,188.00 | 9,188.00 | 177,423 |
| 26 mar 2024 | 9,206.00 | 9,288.00 | 9,162.00 | 9,288.00 | 9,288.00 | 263,167 |
| 25 mar 2024 | 9,134.00 | 9,252.00 | 9,120.50 | 9,210.00 | 9,210.00 | 460,976 |
| 22 mar 2024 | 9,056.00 | 9,204.00 | 9,004.00 | 9,192.00 | 9,192.00 | 649,905 |
| 21 mar 2024 | 8,680.00 | 9,106.00 | 8,668.00 | 9,078.00 | 9,078.00 | 548,677 |
| 20 mar 2024 | 8,404.00 | 8,522.00 | 8,378.00 | 8,510.00 | 8,510.00 | 329,031 |
| 19 mar 2024 | 8,434.00 | 8,478.00 | 8,370.00 | 8,478.00 | 8,478.00 | 334,252 |
| 18 mar 2024 | 8,518.00 | 8,530.00 | 8,432.00 | 8,456.00 | 8,456.00 | 182,196 |
| 15 mar 2024 | 8,438.00 | 8,608.00 | 8,434.00 | 8,502.00 | 8,502.00 | 831,282 |
| 14 mar 2024 | 8,470.00 | 8,594.00 | 8,458.00 | 8,488.00 | 8,488.00 | 303,670 |
| 13 mar 2024 | 8,544.00 | 8,582.00 | 8,350.00 | 8,456.00 | 8,456.00 | 488,859 |
| 12 mar 2024 | 8,436.00 | 8,498.00 | 8,398.00 | 8,498.00 | 8,498.00 | 1,005,183 |
| 11 mar 2024 | 8,326.00 | 8,422.00 | 8,326.00 | 8,392.00 | 8,392.00 | 736,661 |
| 08 mar 2024 | 8,332.00 | 8,372.00 | 8,250.00 | 8,372.00 | 8,372.00 | 250,455 |
| 07 mar 2024 | 8,374.00 | 8,406.00 | 8,260.00 | 8,320.00 | 8,320.00 | 901,252 |
| 06 mar 2024 | 8,314.00 | 8,460.00 | 8,302.00 | 8,416.00 | 8,416.00 | 607,031 |
| 05 mar 2024 | 8,146.00 | 8,300.00 | 8,142.00 | 8,300.00 | 8,300.00 | 312,780 |
| 04 mar 2024 | 8,378.00 | 8,404.00 | 8,128.00 | 8,184.00 | 8,184.00 | 252,928 |
| 01 mar 2024 | 8,432.00 | 8,432.00 | 8,284.00 | 8,410.00 | 8,410.00 | 339,155 |
| 29 feb 2024 | 8,394.00 | 8,440.00 | 8,314.00 | 8,314.00 | 8,314.00 | 887,251 |
| 28 feb 2024 | 8,414.00 | 8,478.00 | 8,332.00 | 8,354.00 | 8,354.00 | 306,809 |
| 27 feb 2024 | 8,414.00 | 8,444.00 | 8,294.00 | 8,362.00 | 8,362.00 | 1,023,538 |
| 26 feb 2024 | 8,466.00 | 8,500.00 | 8,372.00 | 8,422.00 | 8,422.00 | 482,873 |
| 23 feb 2024 | 8,490.00 | 8,518.00 | 8,410.00 | 8,444.00 | 8,444.00 | 178,565 |
| 22 feb 2024 | 8,596.00 | 8,629.12 | 8,420.00 | 8,442.00 | 8,442.00 | 183,704 |
| 21 feb 2024 | 8,522.00 | 8,584.00 | 8,502.00 | 8,554.00 | 8,554.00 | 156,830 |
| 20 feb 2024 | 8,484.00 | 8,588.00 | 8,484.00 | 8,534.00 | 8,534.00 | 252,422 |
| 19 feb 2024 | 8,472.00 | 8,551.70 | 8,458.00 | 8,500.00 | 8,500.00 | 209,711 |
| 16 feb 2024 | 8,442.00 | 8,484.00 | 8,392.00 | 8,470.00 | 8,470.00 | 466,381 |
| 15 feb 2024 | 8,402.00 | 8,462.00 | 8,374.00 | 8,400.00 | 8,400.00 | 458,761 |
| 14 feb 2024 | 8,220.00 | 8,326.00 | 8,220.00 | 8,296.00 | 8,296.00 | 363,563 |
| 13 feb 2024 | 8,332.00 | 8,338.00 | 8,072.00 | 8,176.00 | 8,176.00 | 737,166 |
| 12 feb 2024 | 8,266.00 | 8,378.00 | 8,204.00 | 8,348.00 | 8,348.00 | 411,095 |
| 09 feb 2024 | 8,264.00 | 8,318.08 | 8,220.00 | 8,222.00 | 8,222.00 | 676,154 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.