OTC Markets OTCPK - Delayed Quote
USD
NEXT plc (NXGPY)
107.51
+3.82
(+3.68%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
107.51
107.51
107.51
107.51
107.51
200
Oct 29, 2026
103.69
103.69
103.69
103.69
103.69
-
Oct 28, 2026
103.69
103.69
103.69
103.69
103.69
-
Oct 27, 2026
102.00
103.69
102.00
103.69
103.69
600
Oct 26, 2026
103.95
103.95
103.95
103.95
103.95
500
Oct 23, 2026
104.75
104.75
104.75
104.75
104.75
500
Oct 22, 2026
102.72
102.72
102.72
102.72
102.72
-
Oct 21, 2026
102.72
102.72
102.72
102.72
102.72
-
Oct 20, 2026
102.72
102.72
102.72
102.72
102.72
700
Oct 19, 2026
99.85
99.85
99.85
99.85
99.85
1,100
Oct 16, 2026
103.15
103.15
103.15
103.15
103.15
400
Oct 15, 2026
102.81
102.81
102.81
102.81
102.81
4,200
Oct 14, 2026
99.40
99.40
99.40
99.40
99.40
-
Oct 13, 2026
99.40
99.40
99.40
99.40
99.40
-
Oct 12, 2026
99.40
99.40
99.40
99.40
99.40
500
Oct 9, 2026
100.59
100.59
100.59
100.59
100.59
200
Oct 8, 2026
97.07
98.75
97.07
98.75
98.75
7,600
Oct 7, 2026
96.81
96.81
96.81
96.81
96.81
-
Oct 6, 2026
96.81
96.81
96.81
96.81
96.81
-
Oct 5, 2026
96.62
96.81
96.62
96.81
96.81
3,900
Oct 2, 2026
97.64
97.64
96.83
96.83
96.83
1,000
Oct 1, 2026
97.42
97.42
97.42
97.42
97.42
-
Sep 30, 2026
97.42
97.42
97.42
97.42
97.42
-
Sep 29, 2026
97.42
97.42
97.42
97.42
97.42
-
Sep 28, 2026
97.42
97.42
97.42
97.42
97.42
400
Sep 25, 2026
96.00
96.00
96.00
96.00
96.00
-
Sep 24, 2026
96.00
96.00
96.00
96.00
96.00
4,400
Sep 23, 2026
95.98
95.98
95.98
95.98
95.98
300
Sep 22, 2026
96.90
96.90
96.90
96.90
96.90
-
Sep 21, 2026
96.90
96.90
96.90
96.90
96.90
-
Sep 18, 2026
96.91
96.91
96.90
96.90
96.90
800
Sep 17, 2026
104.60
104.60
104.60
104.60
104.60
500
Sep 16, 2026
101.11
101.11
101.11
101.11
101.11
-
Sep 15, 2026
101.11
101.11
101.11
101.11
101.11
300
Sep 14, 2026
101.50
101.50
101.50
101.50
101.50
-
Sep 11, 2026
101.50
101.50
101.50
101.50
101.50
-
Sep 10, 2026
101.50
101.50
101.50
101.50
101.50
400
Sep 9, 2026
104.74
104.74
104.74
104.74
104.74
-
Sep 8, 2026
104.74
104.74
104.74
104.74
104.74
-
Sep 4, 2026
104.74
104.74
104.74
104.74
104.74
-
Sep 3, 2026
104.74
104.74
104.74
104.74
104.74
-
Sep 2, 2026
104.74
104.74
104.74
104.74
104.74
200
Sep 1, 2026
108.73
108.73
108.73
108.73
108.73
400
Aug 31, 2026
106.53
107.40
106.53
107.40
107.40
500
Aug 28, 2026
111.55
111.55
111.55
111.55
111.55
-
Aug 27, 2026
111.55
111.55
111.55
111.55
111.55
-
Aug 26, 2026
111.55
111.55
111.55
111.55
111.55
300
Aug 25, 2026
103.59
103.59
103.59
103.59
103.59
-
Aug 24, 2026
103.59
103.59
103.59
103.59
103.59
-
Aug 21, 2026
103.59
103.59
103.59
103.59
103.59
-
Aug 20, 2026
103.59
103.59
103.59
103.59
103.59
-
Aug 19, 2026
103.59
103.59
103.59
103.59
103.59
-
Aug 18, 2026
103.59
103.59
103.59
103.59
103.59
300
Aug 17, 2026
106.32
106.32
106.32
106.32
106.32
-
Aug 14, 2026
106.32
106.32
106.32
106.32
106.32
-
Aug 13, 2026
106.32
106.32
106.32
106.32
106.32
300
Aug 12, 2026
107.52
107.52
107.52
107.52
107.52
-
Aug 11, 2026
107.52
107.52
107.52
107.52
107.52
-
Aug 10, 2026
107.52
107.52
107.52
107.52
107.52
-
Aug 7, 2026
107.52
107.52
107.52
107.52
107.52
-
Aug 6, 2026
107.52
107.52
107.52
107.52
107.52
500
Aug 5, 2026
105.00
107.00
105.00
107.00
107.00
2,300
Aug 4, 2026
102.56
102.56
102.56
102.56
102.56
600
Aug 3, 2026
99.40
103.17
99.40
103.17
103.17
1,100
Jul 31, 2026
102.57
102.57
102.57
102.57
102.57
-
Jul 30, 2026
102.57
102.57
102.57
102.57
102.57
-
Jul 29, 2026
102.57
102.57
102.57
102.57
102.57
200
Jul 28, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 27, 2026
105.86
105.86
102.51
105.00
105.00
2,500
Jul 24, 2026
101.99
101.99
101.99
101.99
101.99
-
Jul 23, 2026
101.99
101.99
101.99
101.99
101.99
-
Jul 22, 2026
101.99
101.99
101.99
101.99
101.99
-
Jul 21, 2026
101.99
101.99
101.99
101.99
101.99
-
Jul 20, 2026
101.99
101.99
101.99
101.99
101.99
-
Jul 17, 2026
101.99
101.99
101.99
101.99
101.99
300
Jul 16, 2026
99.16
99.16
99.16
99.16
99.16
-
Jul 15, 2026
99.16
99.16
99.16
99.16
99.16
-
Jul 14, 2026
99.16
99.16
99.16
99.16
99.16
-
Jul 13, 2026
99.16
99.16
99.16
99.16
99.16
-
Jul 10, 2026
99.16
99.16
99.16
99.16
99.16
200
Jul 9, 2026
97.82
97.82
97.82
97.82
97.82
-
Jul 8, 2026
97.82
97.82
97.82
97.82
97.82
300
Jul 7, 2026
99.44
99.44
99.44
99.44
99.44
-
Jul 6, 2026
99.44
99.44
99.44
99.44
99.44
-
Jul 2, 2026
1.207
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
99.44
99.44
99.44
99.44
99.44
-
Jul 1, 2026
99.44
99.44
99.44
99.44
98.24
800
Jun 30, 2026
100.11
100.11
100.11
100.11
98.89
-
Jun 29, 2026
100.11
100.11
100.11
100.11
98.89
-
Jun 26, 2026
100.11
100.11
100.11
100.11
98.89
-
Jun 25, 2026
100.11
100.11
100.11
100.11
98.89
600
Jun 24, 2026
96.72
96.72
96.72
96.72
95.55
-
Jun 23, 2026
96.72
96.72
96.72
96.72
95.55
-
Jun 22, 2026
96.72
96.72
96.72
96.72
95.55
300
Jun 18, 2026
93.24
93.24
93.24
93.24
92.11
-
Jun 17, 2026
93.24
93.24
93.24
93.24
92.11
-
Jun 16, 2026
93.24
93.24
93.24
93.24
92.11
-
Jun 15, 2026
93.24
93.24
93.24
93.24
92.11
-
Jun 12, 2026
93.24
93.24
93.24
93.24
92.11
-
Jun 11, 2026
93.24
93.24
93.24
93.24
92.11
-
Jun 10, 2026
93.24
93.24
93.24
93.24
92.11
-
Jun 9, 2026
93.24
93.24
93.24
93.24
92.11
-
Jun 8, 2026
93.24
93.24
93.24
93.24
92.11
-
Jun 5, 2026
93.24
93.24
93.24
93.24
92.11
900
Jun 4, 2026
88.21
88.21
88.21
88.21
87.14
-
Jun 3, 2026
88.21
88.21
88.21
88.21
87.14
-
Jun 2, 2026
88.21
88.21
88.21
88.21
87.14
-
Jun 1, 2026
89.71
89.71
86.59
88.21
87.14
3,000
May 29, 2026
89.98
89.98
89.98
89.98
88.89
-
May 28, 2026
89.98
89.98
89.98
89.98
88.89
400
May 27, 2026
89.89
89.89
89.89
89.89
88.79
-
May 26, 2026
89.42
89.89
89.42
89.89
88.79
800
May 22, 2026
88.91
88.91
88.91
88.91
87.83
200
May 21, 2026
89.08
89.08
89.08
89.08
88.00
5,100
May 20, 2026
83.45
83.45
83.45
83.45
82.44
-
May 19, 2026
83.45
83.45
83.45
83.45
82.44
-
May 18, 2026
83.45
83.45
83.45
83.45
82.44
-
May 15, 2026
83.31
83.77
83.31
83.45
82.44
2,100
May 14, 2026
85.80
85.80
85.80
85.80
84.76
600
May 13, 2026
85.96
85.96
85.96
85.96
84.92
500
May 12, 2026
85.68
85.68
85.68
85.68
84.64
300
May 11, 2026
89.31
89.31
88.93
88.93
87.85
500
May 8, 2026
90.20
90.20
90.20
90.20
89.11
300
May 7, 2026
89.32
89.32
89.32
89.32
88.24
-
May 6, 2026
89.32
89.32
89.32
89.32
88.24
-
May 5, 2026
89.32
89.32
89.32
89.32
88.24
-
May 4, 2026
89.32
89.32
89.32
89.32
88.24
400
May 1, 2026
89.73
89.73
89.73
89.73
88.64
300
Apr 30, 2026
88.16
88.16
88.16
88.16
87.09
-
Apr 29, 2026
87.50
88.16
87.50
88.16
87.09
400
Apr 28, 2026
89.35
89.35
89.35
89.35
88.27
-
Apr 27, 2026
89.35
89.35
89.35
89.35
88.27
1,800
Apr 24, 2026
91.48
91.48
91.48
91.48
90.37
1,500
Apr 23, 2026
92.03
92.03
92.03
92.03
90.91
-
Apr 22, 2026
92.03
92.03
92.03
92.03
90.91
400
Apr 21, 2026
90.76
90.76
90.76
90.76
89.66
400
Apr 20, 2026
92.11
92.11
92.11
92.11
90.99
-
Apr 17, 2026
92.11
92.11
92.11
92.11
90.99
-
Apr 16, 2026
92.11
92.11
92.11
92.11
90.99
200
Apr 15, 2026
92.10
92.10
92.10
92.10
90.98
-
Apr 14, 2026
92.10
92.10
92.10
92.10
90.98
-
Apr 13, 2026
92.10
92.10
92.10
92.10
90.98
-
Apr 10, 2026
92.10
92.10
92.10
92.10
90.98
300
Apr 9, 2026
88.46
88.46
88.46
88.46
87.39
700
Apr 8, 2026
91.72
91.72
91.72
91.72
90.61
1,100
Apr 7, 2026
86.15
86.15
84.98
84.98
83.94
3,500
Apr 6, 2026
87.58
87.58
87.58
87.58
86.52
300
Apr 2, 2026
87.06
87.06
87.06
87.06
86.01
800
Apr 1, 2026
85.00
87.86
84.85
87.86
86.80
1,100
Mar 31, 2026
82.54
82.54
82.54
82.54
81.54
-
Mar 30, 2026
82.54
82.54
82.54
82.54
81.54
-
Mar 27, 2026
82.54
82.54
82.54
82.54
81.54
-
Mar 26, 2026
82.54
82.54
82.54
82.54
81.54
-
Mar 25, 2026
82.54
82.54
82.54
82.54
81.54
-
Mar 24, 2026
82.54
82.54
82.54
82.54
81.54
-
Mar 23, 2026
82.54
82.54
82.54
82.54
81.54
1,100
Mar 20, 2026
82.05
83.59
82.05
83.59
82.58
600
Mar 19, 2026
88.30
88.30
88.30
88.30
87.23
-
Mar 18, 2026
88.30
88.30
88.30
88.30
87.23
-
Mar 17, 2026
89.06
89.06
86.87
88.30
87.23
500
Mar 16, 2026
86.81
86.81
86.81
86.81
85.76
400
Mar 13, 2026
87.05
87.05
85.39
85.39
84.35
1,200
Mar 12, 2026
86.79
86.79
86.79
86.79
85.73
-
Mar 11, 2026
86.79
86.79
86.79
86.79
85.73
-
Mar 10, 2026
86.79
86.79
86.79
86.79
85.73
-
Mar 9, 2026
86.79
86.79
86.79
86.79
85.73
400
Mar 6, 2026
88.00
88.91
88.00
88.91
87.83
500
Mar 5, 2026
87.10
87.10
87.10
87.10
86.04
900
Mar 4, 2026
89.00
90.90
89.00
90.90
89.80
800
Mar 3, 2026
85.62
85.62
85.62
85.62
84.58
900
Mar 2, 2026
87.28
89.33
87.28
89.33
88.24
700
Feb 27, 2026
88.93
88.93
88.93
88.93
87.85
-
Feb 26, 2026
91.82
91.82
88.93
88.93
87.85
700
Feb 25, 2026
91.23
91.23
91.23
91.23
90.12
200
Feb 24, 2026
90.43
90.43
90.43
90.43
89.34
400
Feb 23, 2026
87.44
87.44
87.44
87.44
86.38
-
Feb 20, 2026
87.44
87.44
87.44
87.44
86.38
-
Feb 19, 2026
89.56
89.56
87.44
87.44
86.38
900
Feb 18, 2026
87.25
87.25
87.25
87.25
86.19
300
Feb 17, 2026
88.76
88.76
88.76
88.76
87.69
600
Feb 13, 2026
87.83
87.83
87.83
87.83
86.77
500
Feb 12, 2026
88.90
88.90
88.90
88.90
87.82
-
Feb 11, 2026
88.90
88.90
88.90
88.90
87.82
-
Feb 10, 2026
88.92
89.25
87.29
88.90
87.82
1,100
Feb 9, 2026
89.23
89.23
89.23
89.23
88.15
-
Feb 6, 2026
89.23
89.23
89.23
89.23
88.15
400
Feb 5, 2026
90.11
90.11
90.11
90.11
89.02
-
Feb 4, 2026
90.11
90.11
90.11
90.11
89.02
300
Feb 3, 2026
90.74
90.74
90.74
90.74
89.64
300
Feb 2, 2026
94.26
94.26
91.38
91.38
90.27
1,100
Jan 30, 2026
94.15
94.15
94.15
94.15
93.01
-
Jan 29, 2026
94.15
94.15
94.15
94.15
93.01
200
Jan 28, 2026
91.86
93.99
91.86
93.99
92.85
400
Jan 27, 2026
95.71
95.71
95.71
95.71
94.55
400
Jan 26, 2026
92.59
92.59
92.59
92.59
91.47
-
Jan 23, 2026
92.59
92.59
92.59
92.59
91.47
-
Jan 22, 2026
92.59
92.59
92.59
92.59
91.47
-
Jan 21, 2026
92.59
92.59
92.59
92.59
91.47
-
Jan 20, 2026
92.59
92.59
92.59
92.59
91.47
-
Jan 16, 2026
90.85
92.79
90.85
92.59
91.47
600
Jan 15, 2026
2.425
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
91.45
91.45
91.45
91.45
90.34
200
Jan 14, 2026
101.25
101.25
101.25
101.25
97.63
-
Jan 13, 2026
101.25
101.25
101.25
101.25
97.63
-
Jan 12, 2026
101.25
101.25
101.25
101.25
97.63
-
Jan 9, 2026
101.25
101.25
101.25
101.25
97.63
-
Jan 8, 2026
101.25
101.25
101.25
101.25
97.63
-
Jan 7, 2026
101.25
101.25
101.25
101.25
97.63
500
Jan 6, 2026
91.22
91.22
91.22
91.22
87.95
-
Jan 5, 2026
91.22
91.22
91.22
91.22
87.95
-
Jan 2, 2026
91.22
91.22
91.22
91.22
87.95
-
Dec 31, 2025
91.22
91.22
91.22
91.22
87.95
-
Dec 30, 2025
91.22
91.22
91.22
91.22
87.95
-
Dec 29, 2025
90.90
91.22
90.90
91.22
87.95
300
Dec 26, 2025
90.94
90.94
90.94
90.94
87.68
-
Dec 24, 2025
90.94
90.94
90.94
90.94
87.68
-
Dec 23, 2025
90.94
90.94
90.94
90.94
87.68
-
Dec 22, 2025
90.94
90.94
90.94
90.94
87.68
-
Dec 19, 2025
90.94
90.94
90.94
90.94
87.68
-
Dec 18, 2025
90.94
90.94
90.94
90.94
87.68
-
Dec 17, 2025
90.94
90.94
90.94
90.94
87.68
200
Dec 16, 2025
92.95
92.95
92.95
92.95
89.62
-
Dec 15, 2025
92.95
92.95
92.95
92.95
89.62
-
Dec 12, 2025
92.95
92.95
92.95
92.95
89.62
-
Dec 11, 2025
92.95
92.95
92.95
92.95
89.62
-
Dec 10, 2025
92.95
92.95
92.95
92.95
89.62
-
Dec 9, 2025
92.95
92.95
92.95
92.95
89.62
-
Dec 8, 2025
92.95
92.95
92.95
92.95
89.62
-
Dec 5, 2025
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
92.95
92.95
92.95
92.95
89.62
1,000
Dec 4, 2025
93.46
93.46
93.46
93.46
89.56
-
Dec 3, 2025
93.46
93.46
93.46
93.46
89.56
-
Dec 2, 2025
93.46
93.46
93.46
93.46
89.56
-
Dec 1, 2025
93.46
93.46
93.46
93.46
89.56
-
Nov 28, 2025
93.46
93.46
93.46
93.46
89.56
-
Nov 26, 2025
93.46
93.46
93.46
93.46
89.56
300
Nov 25, 2025
90.44
90.44
90.44
90.44
86.67
-
Nov 24, 2025
90.44
90.44
90.44
90.44
86.67
-
Nov 21, 2025
90.44
90.44
90.44
90.44
86.67
-
Nov 20, 2025
90.44
90.44
90.44
90.44
86.67
-
Nov 19, 2025
90.44
90.44
90.44
90.44
86.67
400
Nov 18, 2025
91.10
91.10
91.10
91.10
87.30
-
Nov 17, 2025
91.10
91.10
91.10
91.10
87.30
400
Nov 14, 2025
92.45
92.45
92.45
92.45
88.60
1,100
Nov 13, 2025
94.29
94.29
94.29
94.29
90.36
-
Nov 12, 2025
94.29
94.29
94.29
94.29
90.36
-
Nov 11, 2025
94.29
94.29
94.29
94.29
90.36
-
Nov 10, 2025
94.29
94.29
94.29
94.29
90.36
-
Nov 7, 2025
94.29
94.29
94.29
94.29
90.36
400
Nov 6, 2025
96.61
96.61
96.61
96.61
92.58
-
Nov 5, 2025
96.61
96.61
96.61
96.61
92.58
-
Nov 4, 2025
96.61
96.61
96.61
96.61
92.58
-
Nov 3, 2025
96.61
96.61
96.61
96.61
92.58
-
Oct 31, 2025
96.61
96.61
96.61
96.61
92.58
-
