Next plc NXT
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 14.455,00-340,00 (-2,30 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 14.705,00 | -0,61 % | GBp 14.650,00 | GBp 14.796,50 | GBp 14.535,00 | 56,29K |
| 2026-09-30 | GBp 14.795,00 | +1,30 % | GBp 14.645,00 | GBp 14.880,00 | GBp 14.635,73 | 224,23K |
| 2026-09-29 | GBp 14.605,00 | +0,17 % | GBp 14.575,00 | GBp 14.735,00 | GBp 14.540,63 | 198,09K |
| 2026-09-28 | GBp 14.580,00 | -0,51 % | GBp 14.705,00 | GBp 14.865,00 | GBp 14.580,00 | 114,55K |
| 2026-09-25 | GBp 14.655,00 | +1,77 % | GBp 14.470,00 | GBp 14.695,00 | GBp 14.470,00 | 260,04K |
| 2026-09-24 | GBp 14.400,00 | -0,21 % | GBp 14.395,00 | GBp 14.600,00 | GBp 14.340,00 | 357,05K |
| 2026-09-23 | GBp 14.430,00 | -1,77 % | GBp 14.760,00 | GBp 14.785,00 | GBp 14.370,00 | 157,33K |
| 2026-09-22 | GBp 14.690,00 | +1,17 % | GBp 14.505,00 | GBp 14.715,00 | GBp 14.455,00 | 524,26K |
| 2026-09-21 | GBp 14.520,00 | +2,18 % | GBp 14.235,00 | GBp 14.570,00 | GBp 14.200,00 | 208,75K |
| 2026-09-18 | GBp 14.210,00 | -4,76 % | GBp 14.815,00 | GBp 14.850,00 | GBp 14.130,00 | 780,44K |
| 2026-09-17 | GBp 14.920,00 | +2,47 % | GBp 14.635,00 | GBp 15.060,00 | GBp 14.585,00 | 499,21K |
| 2026-09-16 | GBp 14.560,00 | -0,88 % | GBp 14.615,00 | GBp 14.780,00 | GBp 14.500,00 | 432,66K |
| 2026-09-15 | GBp 14.690,00 | +0,24 % | GBp 14.645,00 | GBp 14.885,00 | GBp 14.595,00 | 583,80K |
| 2026-09-14 | GBp 14.655,00 | -0,20 % | GBp 14.680,00 | GBp 14.835,00 | GBp 14.615,00 | 314,39K |
| 2026-09-11 | GBp 14.685,00 | -1,54 % | GBp 14.930,00 | GBp 15.135,00 | GBp 14.650,00 | 222,24K |
| 2026-09-10 | GBp 14.915,00 | -0,57 % | GBp 15.040,00 | GBp 15.105,00 | GBp 14.830,00 | 252,06K |
| 2026-09-09 | GBp 15.000,00 | -1,61 % | GBp 15.165,00 | GBp 15.250,00 | GBp 15.000,00 | 680,95K |
| 2026-09-08 | GBp 15.245,00 | -1,65 % | GBp 15.420,00 | GBp 15.480,00 | GBp 15.140,00 | 429,66K |
| 2026-09-07 | GBp 15.500,00 | +1,08 % | GBp 15.260,00 | GBp 15.510,00 | GBp 15.255,00 | 194,29K |
| 2026-09-04 | GBp 15.335,00 | +0,85 % | GBp 15.240,00 | GBp 15.375,00 | GBp 15.130,00 | 225,23K |
| 2026-09-03 | GBp 15.205,00 | +0,20 % | GBp 15.155,00 | GBp 15.320,00 | GBp 15.020,00 | 202,61K |
| 2026-09-02 | GBp 15.175,00 | -1,36 % | GBp 15.330,00 | GBp 15.506,43 | GBp 15.175,00 | 287,36K |
| 2026-09-01 | GBp 15.385,00 | -1,22 % | GBp 14.170,00 | GBp 15.575,00 | GBp 14.000,00 | 202,01K |
| 2026-08-28 | GBp 15.575,00 | +0,26 % | GBp 15.650,00 | GBp 15.650,00 | GBp 15.405,00 | 754,68K |
| 2026-08-27 | GBp 15.535,00 | -0,77 % | GBp 15.620,00 | GBp 15.661,74 | GBp 15.415,00 | 99,72K |
| 2026-08-26 | GBp 15.655,00 | +0,13 % | GBp 15.600,00 | GBp 15.760,00 | GBp 15.570,00 | 103,64K |
| 2026-08-25 | GBp 15.635,00 | +2,36 % | GBp 15.480,00 | GBp 15.730,00 | GBp 15.275,00 | 281,46K |
| 2026-08-24 | GBp 15.275,00 | -0,07 % | GBp 15.330,00 | GBp 15.520,00 | GBp 15.185,00 | 427,17K |
| 2026-08-21 | GBp 15.285,00 | +1,60 % | GBp 15.035,00 | GBp 15.307,50 | GBp 15.000,00 | 183,57K |
| 2026-08-20 | GBp 15.045,00 | -0,27 % | GBp 15.060,00 | GBp 15.145,00 | GBp 14.980,00 | 186,21K |
| 2026-08-19 | GBp 15.085,00 | +0,67 % | GBp 14.970,00 | GBp 15.165,00 | GBp 14.950,00 | 158,35K |
| 2026-08-18 | GBp 14.985,00 | -0,40 % | GBp 14.970,00 | GBp 15.115,00 | GBp 14.840,33 | 256,09K |
| 2026-08-17 | GBp 15.045,00 | -1,38 % | GBp 15.315,00 | GBp 15.320,00 | GBp 15.025,00 | 200,85K |
| 2026-08-14 | GBp 15.255,00 | -0,46 % | GBp 15.340,00 | GBp 15.415,00 | GBp 15.255,00 | 123,70K |
| 2026-08-13 | GBp 15.325,00 | -0,03 % | GBp 15.345,00 | GBp 15.480,00 | GBp 15.265,00 | 229,07K |
| 2026-08-12 | GBp 15.330,00 | -1,64 % | GBp 15.565,00 | GBp 15.595,00 | GBp 15.250,00 | 123,49K |
| 2026-08-11 | GBp 15.585,00 | -0,29 % | GBp 15.590,00 | GBp 15.670,00 | GBp 15.500,00 | 110,70K |
| 2026-08-10 | GBp 15.630,00 | -0,35 % | GBp 15.650,00 | GBp 15.715,00 | GBp 15.495,00 | 134,94K |
| 2026-08-07 | GBp 15.685,00 | -0,19 % | GBp 15.675,00 | GBp 15.825,00 | GBp 15.480,00 | 427,67K |
| 2026-08-06 | GBp 15.715,00 | +0,35 % | GBp 15.665,00 | GBp 15.755,00 | GBp 15.517,96 | 245,64K |
| 2026-08-05 | GBp 15.660,00 | +5,74 % | GBp 15.350,00 | GBp 15.900,00 | GBp 15.350,00 | 771,49K |
| 2026-08-04 | GBp 14.810,00 | -0,60 % | GBp 14.790,00 | GBp 14.930,00 | GBp 14.655,00 | 252,97K |
| 2026-08-03 | GBp 14.900,00 | +0,37 % | GBp 15.000,00 | GBp 15.045,00 | GBp 14.845,00 | 540,75K |
| 2026-07-31 | GBp 14.845,00 | -2,59 % | GBp 15.190,00 | GBp 15.310,00 | GBp 14.845,00 | 237,07K |
| 2026-07-30 | GBp 15.240,00 | +0,40 % | GBp 15.090,00 | GBp 15.310,00 | GBp 15.020,00 | 132,90K |
| 2026-07-29 | GBp 15.180,00 | -0,39 % | GBp 15.230,00 | GBp 15.280,00 | GBp 15.035,00 | 200,40K |
| 2026-07-28 | GBp 15.240,00 | +1,30 % | GBp 15.010,00 | GBp 15.260,00 | GBp 14.995,00 | 146,65K |
| 2026-07-27 | GBp 15.045,00 | +1,76 % | GBp 15.000,00 | GBp 15.105,00 | GBp 14.920,25 | 142,42K |
| 2026-07-24 | GBp 14.785,00 | +0,78 % | GBp 14.620,00 | GBp 14.785,00 | GBp 14.615,00 | 149,54K |
| 2026-07-23 | GBp 14.670,00 | -1,11 % | GBp 14.800,00 | GBp 16.175,00 | GBp 14.590,00 | 920,27K |
| 2026-07-22 | GBp 14.835,00 | -0,77 % | GBp 14.905,00 | GBp 14.930,00 | GBp 14.710,00 | 242,15K |
| 2026-07-21 | GBp 14.950,00 | +0,47 % | GBp 14.840,00 | GBp 14.950,00 | GBp 14.765,00 | 171,99K |
| 2026-07-20 | GBp 14.880,00 | +0,03 % | GBp 14.810,00 | GBp 14.975,00 | GBp 14.775,00 | 315,08K |
| 2026-07-17 | GBp 14.875,00 | -0,87 % | GBp 14.985,00 | GBp 15.105,00 | GBp 14.825,00 | 155,94K |
| 2026-07-16 | GBp 15.005,00 | +1,63 % | GBp 14.655,00 | GBp 15.005,00 | GBp 14.630,00 | 148,23K |
| 2026-07-15 | GBp 14.765,00 | +0,92 % | GBp 14.580,00 | GBp 14.765,00 | GBp 14.510,00 | 550,73K |
| 2026-07-14 | GBp 14.630,00 | -0,88 % | GBp 14.655,00 | GBp 14.695,00 | GBp 14.505,00 | 178,13K |
| 2026-07-13 | GBp 14.760,00 | +0,82 % | GBp 14.635,00 | GBp 14.770,00 | GBp 14.580,00 | 165,64K |
| 2026-07-10 | GBp 14.640,00 | +0,72 % | GBp 14.535,00 | GBp 14.715,00 | GBp 14.405,00 | 129,66K |
| 2026-07-09 | GBp 14.535,00 | +1,86 % | GBp 14.465,00 | GBp 14.610,00 | GBp 14.325,00 | 653,42K |
| 2026-07-08 | GBp 14.270,00 | -1,96 % | GBp 14.535,00 | GBp 14.550,00 | GBp 14.270,00 | 351,89K |
| 2026-07-07 | GBp 14.555,00 | +0,80 % | GBp 14.535,00 | GBp 14.685,00 | GBp 14.430,00 | 507,65K |
| 2026-07-06 | GBp 14.440,00 | -1,16 % | GBp 14.610,00 | GBp 14.663,64 | GBp 14.440,00 | 109,48K |
| 2026-07-03 | GBp 14.610,00 | -0,38 % | GBp 14.625,00 | GBp 14.655,00 | GBp 14.380,00 | 107,37K |
| 2026-07-02 | GBp 14.665,00 | -0,20 % | GBp 14.450,00 | GBp 14.745,00 | GBp 14.420,00 | 246,85K |
| 2026-07-01 | GBp 14.695,00 | +1,03 % | GBp 14.505,00 | GBp 14.695,00 | GBp 14.405,00 | 210,55K |
| 2026-06-30 | GBp 14.545,00 | -0,27 % | GBp 14.575,00 | GBp 14.700,00 | GBp 14.505,00 | 260,36K |
| 2026-06-29 | GBp 14.585,00 | -0,21 % | GBp 14.570,00 | GBp 14.685,00 | GBp 11.695,00 | 193,07K |
| 2026-06-26 | GBp 14.615,00 | -0,68 % | GBp 14.735,00 | GBp 14.865,00 | GBp 14.455,00 | 195,61K |
| 2026-06-25 | GBp 14.715,00 | +0,41 % | GBp 14.710,00 | GBp 14.880,00 | GBp 14.675,00 | 239,29K |
| 2026-06-24 | GBp 14.655,00 | +2,27 % | GBp 14.345,00 | GBp 14.680,00 | GBp 14.340,00 | 576,09K |
| 2026-06-23 | GBp 14.330,00 | -0,24 % | GBp 14.240,00 | GBp 14.475,00 | GBp 14.220,00 | 199,41K |
| 2026-06-22 | GBp 14.365,00 | +1,59 % | GBp 14.100,00 | GBp 14.385,00 | GBp 14.075,00 | 148,38K |
| 2026-06-19 | GBp 14.140,00 | -2,08 % | GBp 14.425,00 | GBp 14.430,47 | GBp 14.140,00 | 1,24M |
| 2026-06-18 | GBp 14.440,00 | +1,94 % | GBp 14.110,00 | GBp 14.460,00 | GBp 14.028,00 | 265,08K |
| 2026-06-17 | GBp 14.165,00 | -0,11 % | GBp 14.190,00 | GBp 14.330,00 | GBp 14.115,00 | 199,27K |
| 2026-06-16 | GBp 14.180,00 | -0,11 % | GBp 14.125,00 | GBp 14.250,00 | GBp 14.090,00 | 147,96K |
| 2026-06-15 | GBp 14.195,00 | -1,59 % | GBp 14.455,00 | GBp 14.590,00 | GBp 14.193,58 | 426,70K |
| 2026-06-12 | GBp 14.425,00 | +2,67 % | GBp 14.185,00 | GBp 14.425,00 | GBp 14.165,00 | 257,39K |
| 2026-06-11 | GBp 14.050,00 | +0,57 % | GBp 13.955,00 | GBp 14.325,00 | GBp 13.880,00 | 197,70K |
| 2026-06-10 | GBp 13.970,00 | +1,49 % | GBp 13.750,00 | GBp 14.080,00 | GBp 13.720,00 | 272,99K |
| 2026-06-09 | GBp 13.765,00 | +1,32 % | GBp 13.505,00 | GBp 13.860,00 | GBp 13.505,00 | 710,38K |
| 2026-06-08 | GBp 13.585,00 | -0,29 % | GBp 13.555,00 | GBp 13.675,00 | GBp 13.472,17 | 140,06K |
| 2026-06-05 | GBp 13.625,00 | +0,70 % | GBp 13.600,00 | GBp 13.715,00 | GBp 13.560,00 | 201,00K |
| 2026-06-04 | GBp 13.530,00 | +1,50 % | GBp 13.350,00 | GBp 13.575,28 | GBp 13.239,48 | 284,34K |
| 2026-06-03 | GBp 13.330,00 | +1,33 % | GBp 12.855,00 | GBp 13.330,00 | GBp 12.855,00 | 315,42K |
| 2026-06-02 | GBp 13.155,00 | +1,98 % | GBp 13.050,00 | GBp 13.285,00 | GBp 12.990,00 | 234,16K |
| 2026-06-01 | GBp 12.900,00 | -2,38 % | GBp 13.215,00 | GBp 13.245,00 | GBp 12.850,00 | 749,47K |
| 2026-05-29 | GBp 13.215,00 | +0,23 % | GBp 13.185,00 | GBp 13.345,00 | GBp 13.150,00 | 727,35K |
| 2026-05-28 | GBp 13.185,00 | -0,11 % | GBp 13.140,00 | GBp 13.215,00 | GBp 13.060,00 | 365,71K |