Shares Magazine
12,130.00p+25.00 (+0.21%)22 Apr 2025, 17:50
Next PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 11950.00p | 12090.00p | 11850.00p | 12050.00p | 172,144 |
| Apr 16, 2025 | 11955.00p | 12000.00p | 11845.00p | 12000.00p | 574,207 |
| Apr 15, 2025 | 11830.00p | 12055.00p | 11756.41p | 11960.00p | 698,107 |
| Apr 14, 2025 | 11660.00p | 11785.00p | 11595.00p | 11730.00p | 316,425 |
| Apr 11, 2025 | 11430.00p | 11615.00p | 11410.00p | 11555.00p | 828,725 |
| Apr 10, 2025 | 11100.00p | 11505.00p | 10930.00p | 11420.00p | 500,056 |
| Apr 9, 2025 | 10845.00p | 11090.00p | 10765.00p | 10965.00p | 704,520 |
| Apr 8, 2025 | 10710.00p | 11040.00p | 10610.00p | 11015.00p | 921,236 |
| Apr 7, 2025 | 10915.00p | 11045.00p | 10590.00p | 10670.00p | 1,066,008 |
| Apr 4, 2025 | 11485.00p | 11510.00p | 11120.00p | 11230.00p | 454,964 |
| Apr 3, 2025 | 11120.00p | 11535.00p | 11105.00p | 11455.00p | 315,672 |
| Apr 2, 2025 | 11045.00p | 11260.00p | 11045.00p | 11245.00p | 295,097 |
| Apr 1, 2025 | 11155.00p | 11255.00p | 11030.00p | 11105.00p | 473,042 |
| Mar 31, 2025 | 10950.00p | 11087.84p | 10920.00p | 11085.00p | 596,637 |
| Mar 28, 2025 | 11005.00p | 11080.00p | 10795.00p | 10990.00p | 446,035 |
| Mar 27, 2025 | 10880.00p | 11075.00p | 10505.00p | 11035.00p | 553,195 |
| Mar 26, 2025 | 9856.00p | 9986.00p | 9812.00p | 9986.00p | 581,091 |
| Mar 25, 2025 | 9814.00p | 9854.00p | 9752.00p | 9796.00p | 363,904 |
| Mar 24, 2025 | 9858.00p | 9876.00p | 9680.00p | 9788.00p | 291,656 |
| Mar 21, 2025 | 9726.00p | 9816.00p | 9700.00p | 9814.00p | 1,047,782 |
| Mar 20, 2025 | 9810.00p | 9988.00p | 9768.00p | 9768.00p | 406,251 |
| Mar 19, 2025 | 9804.00p | 9820.00p | 9656.00p | 9790.00p | 175,263 |
| Mar 18, 2025 | 9624.00p | 9848.00p | 9622.00p | 9826.00p | 270,391 |
| Mar 17, 2025 | 9670.00p | 9708.00p | 9545.20p | 9584.00p | 739,755 |
| Mar 14, 2025 | 9610.00p | 9730.00p | 9608.00p | 9680.00p | 340,964 |
| Mar 13, 2025 | 9682.00p | 9756.00p | 9590.00p | 9590.00p | 193,193 |
| Mar 12, 2025 | 9790.00p | 9812.00p | 9550.00p | 9730.00p | 300,490 |
| Mar 11, 2025 | 9782.00p | 10000.00p | 9740.00p | 9808.00p | 586,410 |
| Mar 10, 2025 | 9984.00p | 10070.00p | 9946.00p | 9950.00p | 278,549 |
| Mar 7, 2025 | 9734.00p | 9966.00p | 9696.00p | 9922.00p | 210,701 |
| Mar 6, 2025 | 9932.00p | 9940.00p | 9754.00p | 9818.00p | 244,599 |
| Mar 5, 2025 | 10040.00p | 10160.00p | 9850.00p | 9880.00p | 191,102 |
| Mar 4, 2025 | 10090.00p | 10170.00p | 9984.00p | 9990.00p | 175,594 |
| Mar 3, 2025 | 10030.00p | 10200.00p | 9992.00p | 10135.00p | 203,303 |
| Feb 28, 2025 | 9930.00p | 10060.00p | 9926.00p | 10025.00p | 359,479 |
| Feb 27, 2025 | 9974.00p | 10035.00p | 9872.00p | 10010.00p | 177,134 |
| Feb 26, 2025 | 10040.00p | 10105.00p | 9947.57p | 10060.00p | 510,224 |
| Feb 25, 2025 | 9844.00p | 9977.00p | 9830.00p | 9934.00p | 118,605 |
| Feb 24, 2025 | 9966.00p | 10027.22p | 9904.00p | 9910.00p | 287,217 |
| Feb 21, 2025 | 10025.00p | 10195.00p | 10015.00p | 10015.00p | 532,456 |
| Feb 20, 2025 | 10035.00p | 10070.00p | 9990.00p | 10040.00p | 298,614 |
| Feb 19, 2025 | 10125.00p | 10145.00p | 9984.00p | 9984.00p | 132,645 |
| Feb 18, 2025 | 10155.00p | 10205.00p | 10098.05p | 10115.00p | 149,384 |
| Feb 17, 2025 | 10005.00p | 10175.00p | 9982.00p | 10145.00p | 192,403 |
| Feb 14, 2025 | 10045.00p | 10100.00p | 9982.00p | 10005.00p | 318,650 |
| Feb 13, 2025 | 10085.00p | 10165.00p | 9904.00p | 10015.00p | 172,531 |
| Feb 12, 2025 | 9942.00p | 10025.00p | 9884.00p | 10000.00p | 263,941 |
| Feb 11, 2025 | 9900.00p | 9998.00p | 9820.00p | 9940.00p | 555,149 |
| Feb 10, 2025 | 9724.00p | 9884.00p | 9722.00p | 9884.00p | 962,924 |
| Feb 7, 2025 | 9808.00p | 9868.00p | 9660.00p | 9724.00p | 1,670,801 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |