Shares Magazine
11,990.00p-550.00 (-4.39%)02 Jul 2025, 19:06
Next PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 12395.00p | 12435.00p | 12270.00p | 12370.00p | 190,329 |
| May 1, 2025 | 12295.00p | 12345.00p | 12205.00p | 12310.00p | 94,084 |
| Apr 30, 2025 | 12155.00p | 12330.00p | 12075.00p | 12330.00p | 749,075 |
| Apr 29, 2025 | 11970.00p | 12100.00p | 11890.00p | 12085.00p | 215,248 |
| Apr 28, 2025 | 12115.00p | 12120.00p | 11930.00p | 11930.00p | 296,981 |
| Apr 25, 2025 | 11940.00p | 12040.00p | 11885.00p | 12040.00p | 1,295,080 |
| Apr 24, 2025 | 11805.00p | 11925.00p | 11780.00p | 11890.00p | 612,838 |
| Apr 23, 2025 | 12180.00p | 12225.00p | 11790.00p | 11840.00p | 1,377,163 |
| Apr 22, 2025 | 12075.00p | 12155.00p | 11965.00p | 12130.00p | 1,183,316 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.