12,185.00p+20.00 (+0.16%)16 Jul 2025, 16:35
Next PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 12295.00p | 12310.00p | 12125.00p | 12165.00p | 357,035 |
Jul 14, 2025 | 12110.00p | 12295.00p | 12110.00p | 12285.00p | 164,255 |
Jul 11, 2025 | 12195.00p | 12275.00p | 12095.00p | 12200.00p | 302,060 |
Jul 10, 2025 | 12235.00p | 12335.00p | 12215.00p | 12220.00p | 826,385 |
Jul 9, 2025 | 12290.00p | 12300.00p | 12130.00p | 12180.00p | 473,115 |
Jul 8, 2025 | 12165.00p | 12195.00p | 12055.00p | 12190.00p | 453,908 |
Jul 7, 2025 | 12230.00p | 12245.00p | 12120.00p | 12155.00p | 195,268 |
Jul 4, 2025 | 12280.00p | 12325.00p | 12200.00p | 12205.00p | 86,120 |
Jul 3, 2025 | 11895.00p | 12365.00p | 11865.00p | 12320.00p | 198,108 |
Jul 2, 2025 | 12485.00p | 12505.00p | 11895.00p | 11990.00p | 278,508 |
Jul 1, 2025 | 12465.00p | 12575.00p | 12425.00p | 12540.00p | 179,768 |
Jun 30, 2025 | 12535.00p | 12615.00p | 12365.00p | 12440.00p | 144,957 |
Jun 27, 2025 | 12430.00p | 12490.00p | 12290.00p | 12450.00p | 173,630 |
Jun 26, 2025 | 12395.00p | 12495.00p | 12325.00p | 12410.00p | 214,024 |
Jun 25, 2025 | 12350.00p | 12380.00p | 12290.00p | 12380.00p | 170,972 |
Jun 24, 2025 | 12395.00p | 12455.00p | 12315.00p | 12315.00p | 276,474 |
Jun 23, 2025 | 12355.00p | 12420.00p | 12290.00p | 12335.00p | 396,908 |
Jun 20, 2025 | 12425.00p | 12480.00p | 12315.00p | 12375.00p | 422,651 |
Jun 19, 2025 | 12550.00p | 12560.00p | 12385.00p | 12400.00p | 149,040 |
Jun 18, 2025 | 12515.00p | 12605.00p | 12515.00p | 12575.00p | 160,047 |
Jun 17, 2025 | 12565.00p | 12600.00p | 12475.00p | 12480.00p | 556,063 |
Jun 16, 2025 | 12780.00p | 12845.00p | 12590.00p | 12590.00p | 290,431 |
Jun 13, 2025 | 12525.00p | 12825.00p | 12495.00p | 12770.00p | 140,160 |
Jun 12, 2025 | 12525.00p | 12625.00p | 12450.00p | 12625.00p | 189,576 |
Jun 11, 2025 | 12500.00p | 12575.00p | 12425.00p | 12545.00p | 282,983 |
Jun 10, 2025 | 12855.00p | 12900.00p | 12495.00p | 12495.00p | 267,268 |
Jun 9, 2025 | 12955.00p | 12975.00p | 12815.00p | 12840.00p | 90,263 |
Jun 6, 2025 | 12930.00p | 12950.00p | 12870.00p | 12910.00p | 83,962 |
Jun 5, 2025 | 12915.00p | 12935.00p | 12800.00p | 12935.00p | 124,096 |
Jun 4, 2025 | 12915.00p | 12940.00p | 12795.00p | 12890.00p | 446,020 |
Jun 3, 2025 | 13055.00p | 13100.00p | 12875.00p | 12910.00p | 172,590 |
Jun 2, 2025 | 12920.00p | 13020.00p | 12874.20p | 12970.00p | 159,169 |
May 30, 2025 | 12810.00p | 12895.00p | 12789.83p | 12865.00p | 594,184 |
May 29, 2025 | 12835.00p | 12875.00p | 12680.00p | 12795.00p | 347,277 |
May 28, 2025 | 12910.00p | 12945.00p | 12795.00p | 12795.00p | 182,605 |
May 27, 2025 | 12960.00p | 12970.00p | 12835.00p | 12890.00p | 296,465 |
May 23, 2025 | 12930.00p | 12960.00p | 12730.00p | 12895.00p | 426,821 |
May 22, 2025 | 12685.00p | 12905.00p | 12685.00p | 12895.00p | 155,660 |
May 21, 2025 | 12780.00p | 12821.09p | 12645.00p | 12795.00p | 287,968 |
May 20, 2025 | 12720.00p | 12830.00p | 12695.00p | 12820.00p | 223,177 |
May 19, 2025 | 12665.00p | 12710.00p | 12497.50p | 12710.00p | 270,566 |
May 16, 2025 | 12700.00p | 12710.00p | 12485.00p | 12710.00p | 327,164 |
May 15, 2025 | 12375.00p | 12580.00p | 12315.00p | 12580.00p | 903,679 |
May 14, 2025 | 12245.00p | 12395.00p | 12210.00p | 12360.00p | 271,597 |
May 13, 2025 | 11910.00p | 12215.00p | 11861.41p | 12200.00p | 253,731 |
May 12, 2025 | 12315.00p | 12315.00p | 11870.00p | 11955.00p | 255,529 |
May 9, 2025 | 12350.00p | 12385.00p | 12020.00p | 12225.00p | 415,989 |
May 8, 2025 | 12370.00p | 12545.00p | 12240.00p | 12350.00p | 447,811 |
May 7, 2025 | 12485.00p | 12485.00p | 12130.00p | 12295.00p | 1,375,154 |
May 6, 2025 | 12455.00p | 12515.00p | 12395.00p | 12450.00p | 1,366,518 |
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 |
---|---|---|
Bloomsbury Publishing PLC | 518.00 | 6.37 |
Lion Finance Group PLC | 7,440.00 | 4.49 |
Bridgepoint Group PLC | 349.00 | 4.12 |
Intermediate Capital Group PLC | 2,054.00 | 3.89 |
W.A.G Payment Solutions PLC | 88.40 | 3.27 |
Alfa Financial Software Holdings PLC | 221.00 | 2.79 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 74.65 | -6.57 |
Asos PLC | 308.00 | -4.50 |
Wh Smith PLC | 1,011.00 | -3.71 |
Hochschild Mining PLC | 265.80 | -3.13 |
Mitchells & Butlers PLC | 274.50 | -3.00 |
Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |