Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

NEXT plc (NXGPY)

Compare
73.31
0.00
(0.00%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202573.3173.3173.3173.3173.31100
Apr 1, 202570.0070.0070.0070.0070.00-
Mar 31, 202570.0070.0070.0070.0070.00-
Mar 28, 202570.0070.0070.0070.0070.00-
Mar 27, 202570.0070.0070.0070.0070.001,700
Mar 26, 202564.2464.2464.2464.2464.24-
Mar 25, 202564.2464.2464.2464.2464.24-
Mar 24, 202564.2464.2464.2464.2464.24-
Mar 21, 202564.2464.2464.2464.2464.24-
Mar 20, 202564.2464.2464.2464.2464.24-
Mar 19, 202564.2464.2464.2464.2464.24200
Mar 18, 202562.8262.8262.8262.8262.82-
Mar 17, 202562.8262.8262.8262.8262.82-
Mar 14, 202562.6962.8262.6962.8262.82200
Mar 13, 202564.3264.3264.3264.3264.32-
Mar 12, 202564.3264.3264.3264.3264.32-
Mar 11, 202564.3264.3264.3264.3264.32200
Mar 10, 202564.1764.3863.8863.8863.88600
Mar 7, 202565.2565.2564.5064.5064.50400
Mar 6, 202562.6065.4562.6065.4565.451,400
Mar 5, 202563.1163.1163.1163.1163.11-
Mar 4, 202563.1163.1163.1163.1163.11-
Mar 3, 202563.1163.1163.1163.1163.11-
Feb 28, 202563.1163.1163.1163.1163.11300
Feb 27, 202562.9262.9262.9262.9262.92-
Feb 26, 202562.9262.9262.9262.9262.92-
Feb 25, 202562.9262.9262.9262.9262.92-
Feb 24, 202562.9262.9262.9262.9262.92-
Feb 21, 202562.9262.9262.9262.9262.92-
Feb 20, 202562.9262.9262.9262.9262.92-
Feb 19, 202562.9262.9262.9262.9262.92-
Feb 18, 202562.9262.9262.9262.9262.92-
Feb 14, 202563.2763.2762.9262.9262.921,000
Feb 13, 202563.1563.6561.6761.6761.671,200
Feb 12, 202561.9461.9461.9461.9461.94-
Feb 11, 202561.9461.9461.9461.9461.94-
Feb 10, 202561.9461.9461.9461.9461.94100
Feb 7, 202560.4860.4860.4860.4860.481,100
Feb 6, 202560.9760.9760.9760.9760.97-
Feb 5, 202560.9760.9760.9760.9760.97-
Feb 4, 202560.9760.9760.9760.9760.97-
Feb 3, 202560.9760.9760.9760.9760.97-
Jan 31, 202560.9760.9760.9760.9760.97-
Jan 30, 202560.9760.9760.9760.9760.97-
Jan 29, 202560.9760.9760.9760.9760.97200
Jan 28, 202559.2959.2959.2959.2959.29-
Jan 27, 202559.2959.2959.2959.2959.29-
Jan 24, 202559.2959.2959.2959.2959.29-
Jan 23, 202559.2959.2959.2959.2959.29300
Jan 22, 202558.1758.1758.1758.1758.17-
Jan 21, 202558.1758.1758.1758.1758.17-
Jan 17, 202558.1758.1758.1758.1758.17200
Jan 16, 202558.2858.2858.2858.2858.28-
Jan 15, 202558.2858.2858.2858.2858.28200
Jan 14, 202557.2657.2657.2657.2657.26-
Jan 13, 202557.2657.2657.2657.2657.26700
Jan 10, 202564.9064.9064.9064.9064.90-
Jan 8, 202564.9064.9064.9064.9064.90-
Jan 7, 202564.9064.9064.9064.9064.90-
Jan 6, 202564.9064.9064.9064.9064.90-
Jan 3, 202564.9064.9064.9064.9064.90-
Jan 2, 202564.9064.9064.9064.9064.90-
Dec 31, 202464.9064.9064.9064.9064.90-
Dec 30, 202464.9064.9064.9064.9064.90-
Dec 27, 202464.9064.9064.9064.9064.90-
Dec 26, 202464.9064.9064.9064.9064.90-
Dec 24, 202464.9064.9064.9064.9064.90-
Dec 23, 202464.9064.9064.9064.9064.90-
Dec 20, 202464.9064.9064.9064.9064.90-
Dec 19, 202464.9064.9064.9064.9064.90-
Dec 18, 202464.9064.9064.9064.9064.90-
Dec 17, 202464.9064.9064.9064.9064.90-
Dec 16, 202464.9064.9064.9064.9064.901,200
Dec 13, 202461.8661.8661.8661.8661.86700
Dec 12, 202461.6361.6361.6361.6361.63-
Dec 11, 202461.6361.6361.6361.6361.63-
Dec 10, 202461.6361.6361.6361.6361.63-
Dec 9, 202461.6361.6361.6361.6361.63300
Dec 6, 2024 0.48 Dividend
Dec 6, 202461.8461.8461.8461.8461.84-
Dec 5, 202461.8461.8461.8461.8461.36-
Dec 4, 202461.8461.8461.8461.8461.36-
Dec 3, 202461.8461.8461.8461.8461.36-
Dec 2, 202461.8461.8461.8461.8461.36-
Nov 29, 202461.8461.8461.8461.8461.36-
Nov 27, 202461.8461.8461.8461.8461.36-
Nov 26, 202461.8461.8461.8461.8461.36-
Nov 25, 202461.8461.8461.8461.8461.36-
Nov 22, 202461.8461.8461.8461.8461.36200
Nov 21, 202460.0160.0160.0160.0159.54-
Nov 20, 202460.0160.0160.0160.0159.54100
Nov 19, 202461.1461.1461.1461.1460.66-
Nov 18, 202461.1461.1461.1461.1460.66-
Nov 15, 202461.1461.1461.1461.1460.66-
Nov 14, 202461.1461.1461.1461.1460.66-
Nov 13, 202461.1461.1461.1461.1460.66200
Nov 12, 202464.5064.5064.5064.5064.00-
Nov 11, 202464.5064.5064.5064.5064.00-
Nov 8, 202464.5064.5064.5064.5064.00-
Nov 7, 202464.5064.5064.5064.5064.00-
Nov 6, 202464.5064.5064.5064.5064.00-
Nov 5, 202464.5064.5064.5064.5064.00-
Nov 4, 202464.5064.5064.5064.5064.00-
Nov 1, 202464.5064.5064.5064.5064.00-
Oct 31, 202464.5064.5064.5064.5064.00100
Oct 30, 202465.4965.4965.4965.4964.98-
Oct 29, 202465.4965.4965.4965.4964.98-
Oct 28, 202465.4965.4965.4965.4964.98-
Oct 25, 202465.4965.4965.4965.4964.98-
Oct 24, 202465.4965.4965.4965.4964.98300
Oct 23, 202465.4765.4765.4765.4764.96-
Oct 22, 202465.4765.4765.4765.4764.96900
Oct 21, 202465.5065.5065.5065.5064.99-
Oct 18, 202465.5065.5065.5065.5064.99-
Oct 17, 202465.5065.5065.5065.5064.99-
Oct 16, 202465.5065.5065.5065.5064.99-
Oct 15, 202465.5065.5065.5065.5064.99-
Oct 14, 202465.5065.5065.5065.5064.99300
Oct 11, 202465.5065.5065.5065.5064.99-
Oct 10, 202465.5065.5065.5065.5064.99-
Oct 9, 202465.5065.5065.5065.5064.99-
Oct 8, 202465.5065.5065.5065.5064.99-
Oct 7, 202465.5065.5065.5065.5064.99-
Oct 4, 202465.5065.5065.5065.5064.99-
Oct 3, 202465.5065.5065.5065.5064.99-
Oct 2, 202465.5065.5065.5065.5064.991,600
Oct 1, 202467.5967.5967.5967.5967.06300
Sep 30, 202466.0067.5966.0067.5967.061,800
Sep 27, 202468.0068.0068.0068.0067.47800
Sep 26, 202467.1967.1967.1967.1966.67800
Sep 25, 202468.4069.2067.6867.6867.161,200
Sep 24, 202468.4068.4068.4068.4067.87500
Sep 23, 202467.2468.0867.2167.2166.68600
Sep 20, 202469.2169.2169.2169.2168.67-
Sep 19, 202469.1569.2169.1569.2168.67400
Sep 18, 202469.3169.8169.3169.8169.26500
Sep 17, 202468.6768.6768.6768.6768.13-
Sep 16, 202468.5468.6768.5468.6768.13400
Sep 13, 202467.8667.8667.8667.8667.33200
Sep 12, 202465.6765.6765.6765.6765.16-
Sep 11, 202465.6765.6765.6765.6765.16-
Sep 10, 202465.6765.6765.6765.6765.16-
Sep 9, 202465.6765.6765.6765.6765.16100
Sep 6, 202465.6765.6765.6765.6765.16-
Sep 5, 202465.7065.7465.6365.6765.164,400
Sep 4, 202466.1066.1066.1066.1065.58-
Sep 3, 202466.1066.1066.1066.1065.58100
Aug 30, 202466.7266.7266.7266.7266.20900
Aug 29, 202466.8766.8766.8766.8766.35-
Aug 28, 202466.8766.8766.8766.8766.35-
Aug 27, 202466.8766.8766.8766.8766.35200
Aug 26, 202460.9960.9960.9960.9960.51-
Aug 23, 202460.9960.9960.9960.9960.51-
Aug 22, 202460.9960.9960.9960.9960.51-
Aug 21, 202460.9960.9960.9960.9960.51100
Aug 20, 202460.9960.9960.9960.9960.51-
Aug 19, 202460.9960.9960.9960.9960.51100
Aug 16, 202460.9960.9960.9960.9960.51-
Aug 15, 202460.9960.9960.9960.9960.51-
Aug 14, 202460.9960.9960.9960.9960.51-
Aug 13, 202460.9960.9960.9960.9960.51-
Aug 12, 202460.9960.9960.9960.9960.51400
Aug 9, 202460.1960.1960.1960.1959.72-
Aug 8, 202460.2660.2660.1960.1959.72400
Aug 7, 202459.9859.9859.6159.6159.14200
Aug 6, 202462.2062.2062.2062.2061.71-
Aug 5, 202462.2062.2062.2062.2061.71-
Aug 2, 202462.2062.2062.2062.2061.71-
Aug 1, 202462.3262.3262.2062.2061.71800
Jul 31, 202458.4358.4358.4358.4357.97700
Jul 30, 202457.0057.0057.0057.0056.55-
Jul 29, 202457.0057.0057.0057.0056.55700
Jul 26, 202456.6756.6756.6756.6756.23100
Jul 25, 202456.1256.1256.1256.1255.68-
Jul 24, 202456.1856.1856.1256.1255.68200
Jul 23, 202456.8356.8356.8356.8356.391,000
Jul 22, 202457.2557.2556.7456.7456.30500
Jul 19, 202457.4157.4157.4157.4156.96200
Jul 18, 202458.2658.2657.4557.4557.00700
Jul 17, 202458.6559.5158.2858.2857.8214,400
Jul 16, 202459.6960.8059.6960.8060.331,600
Jul 15, 202459.8359.8359.8359.8359.37200
Jul 12, 202457.9657.9657.9657.9657.51-
Jul 11, 202457.9657.9657.9657.9657.51-
Jul 10, 202457.9657.9657.9657.9657.51-
Jul 9, 202457.9657.9657.9657.9657.51-
Jul 8, 202457.9657.9657.9657.9657.51-
Jul 5, 2024 0.90 Dividend
Jul 5, 202457.9657.9657.9657.9657.51-
Jul 3, 202457.9657.9657.9657.9656.61-
Jul 2, 202457.9657.9657.9657.9656.61300
Jul 1, 202458.4758.4758.4758.4757.11-
Jun 28, 202458.4758.4758.4758.4757.11-
Jun 27, 202458.4758.4758.4758.4757.11200
Jun 26, 202458.2958.2958.2958.2956.93100
Jun 25, 202460.3060.3060.3060.3058.90-
Jun 24, 202460.3060.3060.3060.3058.90-
Jun 21, 202460.3060.3060.3060.3058.90-
Jun 20, 202460.3060.3060.3060.3058.90200
Jun 18, 202457.1057.1057.1057.1055.77-
Jun 17, 202457.1057.1057.1057.1055.77-
Jun 14, 202457.1057.1057.1057.1055.77200
Jun 13, 202458.0458.0458.0458.0456.69200
Jun 12, 202458.9258.9258.9258.9257.55200
Jun 11, 202460.0760.0760.0760.0758.67200
Jun 10, 202459.2059.2059.2059.2057.82-
Jun 7, 202459.2059.2059.2059.2057.82200
Jun 6, 202460.0660.0660.0660.0658.66-
Jun 5, 202460.0660.0660.0660.0658.66-
Jun 4, 202460.0760.0759.9760.0658.66400
Jun 3, 202460.6361.6260.6361.6260.191,200
May 31, 202460.3760.3760.3760.3758.97-
May 30, 202460.3760.3760.3760.3758.97400
May 29, 202458.8358.8358.8358.8357.46100
May 28, 202458.8358.8358.8358.8357.46100
May 24, 202458.8358.8358.8358.8357.46100
May 23, 202458.8358.8358.8358.8357.46600
May 22, 202459.3659.3659.3659.3657.98-
May 21, 202459.3659.3659.3659.3657.98-
May 20, 202459.3659.3659.3659.3657.98900
May 17, 202460.6660.6660.6660.6659.25-
May 16, 202460.6660.6660.6660.6659.25700
May 15, 202460.8060.8060.8060.8059.39-
May 14, 202460.8060.8060.8060.8059.39-
May 13, 202458.9860.8058.9860.8059.39500
May 10, 202460.3060.3060.3060.3058.90-
May 9, 202460.3060.3060.3060.3058.90-
May 8, 202460.3060.3060.3060.3058.90-
May 7, 202460.3060.3060.3060.3058.90200
May 6, 202458.9858.9858.9858.9857.61400
May 3, 202457.4557.4557.4557.4556.11500
May 2, 202457.6857.6857.6857.6856.34-
May 1, 202457.6857.6857.6857.6856.34-
Apr 30, 202457.6857.6857.6857.6856.34-
Apr 29, 202457.6857.6857.6857.6856.34300
Apr 26, 202458.2858.2858.2858.2856.92-
Apr 25, 202458.2858.2858.2858.2856.92-
Apr 24, 202458.2858.2858.2858.2856.92-
Apr 23, 202458.2858.2858.2858.2856.92700
Apr 22, 202456.9756.9756.9756.9755.64-
Apr 19, 202456.9756.9756.9756.9755.64-
Apr 18, 202456.9756.9756.9756.9755.64-
Apr 17, 202456.9756.9756.9756.9755.64300
Apr 16, 202456.0056.0056.0056.0054.70700
Apr 15, 202456.7256.7256.7256.7255.40700
Apr 12, 202456.4056.4056.4056.4055.09-
Apr 11, 202456.4056.4056.4056.4055.09700
Apr 10, 202456.4156.4156.4156.4155.10400
Apr 9, 202456.4656.4656.4656.4655.14-
Apr 8, 202456.4656.4656.4656.4655.14-
Apr 5, 202456.4656.4656.4656.4655.14-
Apr 4, 202456.4656.4656.4656.4655.14500
Apr 3, 202457.8557.8557.8557.8556.50200

Related Tickers

JDDSF JD Sports Fashion Plc
1.0550
0.00%
 
JDSPY JD Sports Fashion Plc
0.8610
0.00%
 
FL Foot Locker, Inc.
14.72
+3.95%
 
LULU lululemon athletica inc.
282.75
+1.12%