Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 312.00 | 324.00 | 310.00 | 323.50 | 323.50 | 689,933 |
| 2026-10-20 | 312.00 | 316.00 | 308.00 | 311.00 | 311.00 | 243,145 |
| 2026-10-19 | 326.00 | 332.00 | 312.00 | 315.00 | 315.00 | 538,969 |
| 2026-10-16 | 323.50 | 338.17 | 323.50 | 330.00 | 330.00 | 1,186,057 |
| 2026-10-15 | 324.50 | 336.00 | 320.17 | 332.00 | 332.00 | 427,799 |
| 2026-10-14 | 321.00 | 328.00 | 309.49 | 327.50 | 322.75 | 636,395 |
| 2026-10-13 | 317.00 | 325.50 | 316.50 | 318.00 | 313.39 | 395,131 |
| 2026-10-12 | 310.00 | 312.50 | 305.50 | 312.50 | 307.97 | 374,236 |
| 2026-10-09 | 295.00 | 310.00 | 294.00 | 310.00 | 305.50 | 563,400 |
| 2026-10-08 | 324.00 | 324.00 | 282.50 | 297.00 | 292.69 | 4,102,339 |
| 2026-10-07 | 317.00 | 330.00 | 317.00 | 330.00 | 325.21 | 567,579 |
| 2026-10-06 | 315.00 | 323.50 | 314.00 | 319.00 | 314.37 | 244,491 |
| 2026-10-05 | 310.50 | 315.00 | 308.00 | 313.50 | 308.95 | 318,038 |
| 2026-10-02 | 322.00 | 324.50 | 313.50 | 313.50 | 308.95 | 285,630 |
| 2026-10-01 | 307.50 | 322.50 | 305.00 | 316.50 | 311.91 | 418,770 |
| 2026-09-30 | 316.50 | 321.00 | 310.50 | 310.50 | 306.00 | 274,555 |
| 2026-09-29 | 312.00 | 327.00 | 312.00 | 319.00 | 314.37 | 151,317 |
| 2026-09-28 | 315.50 | 328.00 | 314.50 | 317.00 | 312.40 | 165,686 |
| 2026-09-25 | 314.50 | 327.50 | 309.17 | 313.50 | 308.95 | 1,201,056 |
| 2026-09-24 | 316.50 | 324.00 | 311.78 | 313.50 | 308.95 | 132,432 |
| 2026-09-23 | 336.00 | 336.00 | 315.00 | 317.00 | 312.40 | 107,689 |
| 2026-09-22 | 320.00 | 330.50 | 318.00 | 321.00 | 316.34 | 188,448 |
| 2026-09-21 | 325.50 | 328.00 | 321.00 | 324.00 | 319.30 | 96,108 |
| 2026-09-18 | 312.50 | 323.50 | 312.50 | 319.50 | 314.87 | 62,823 |
| 2026-09-17 | 322.00 | 329.00 | 311.00 | 320.00 | 315.36 | 539,556 |
| 2026-09-16 | 322.50 | 328.50 | 318.00 | 321.50 | 316.84 | 61,378 |
| 2026-09-15 | 328.00 | 339.00 | 319.50 | 320.00 | 315.36 | 216,966 |
| 2026-09-14 | 324.50 | 331.50 | 318.00 | 330.00 | 325.21 | 207,050 |
| 2026-09-11 | 315.00 | 321.69 | 309.50 | 320.00 | 315.36 | 1,176,495 |
| 2026-09-10 | 325.00 | 327.50 | 312.50 | 312.50 | 307.97 | 122,266 |
| 2026-09-09 | 315.00 | 324.00 | 315.00 | 324.00 | 319.30 | 223,254 |
| 2026-09-08 | 315.00 | 318.00 | 308.50 | 317.00 | 312.40 | 131,753 |
| 2026-09-07 | 311.00 | 314.00 | 304.10 | 312.00 | 307.47 | 168,398 |
| 2026-09-04 | 313.50 | 317.00 | 309.00 | 311.50 | 306.98 | 78,468 |
| 2026-09-03 | 304.50 | 313.50 | 304.00 | 313.50 | 308.95 | 301,278 |
| 2026-09-02 | 306.50 | 306.82 | 299.00 | 304.50 | 300.08 | 393,171 |
| 2026-09-01 | 316.50 | 316.50 | 303.00 | 306.00 | 301.56 | 123,506 |
| 2026-08-28 | 325.00 | 325.00 | 313.50 | 317.50 | 312.90 | 104,735 |
| 2026-08-27 | 308.00 | 319.50 | 304.00 | 317.00 | 312.40 | 388,562 |
| 2026-08-26 | 320.00 | 320.00 | 307.00 | 310.00 | 305.50 | 199,933 |
| 2026-08-25 | 321.00 | 325.30 | 312.00 | 315.00 | 310.43 | 189,328 |
| 2026-08-24 | 330.00 | 330.00 | 313.00 | 318.00 | 313.39 | 375,471 |
| 2026-08-21 | 315.00 | 318.50 | 313.50 | 318.50 | 313.88 | 65,328 |
| 2026-08-20 | 320.50 | 322.50 | 317.00 | 317.00 | 312.40 | 246,031 |
| 2026-08-19 | 319.00 | 321.00 | 312.00 | 319.50 | 314.87 | 425,323 |
| 2026-08-18 | 339.00 | 339.00 | 314.00 | 318.50 | 313.88 | 194,982 |
| 2026-08-17 | 338.50 | 341.50 | 327.00 | 328.00 | 323.24 | 180,541 |
| 2026-08-14 | 341.50 | 346.00 | 335.50 | 341.50 | 336.55 | 184,313 |
| 2026-08-13 | 324.00 | 340.50 | 322.53 | 338.00 | 333.10 | 404,360 |
| 2026-08-12 | 321.00 | 335.00 | 321.00 | 324.50 | 319.79 | 320,013 |
| 2026-08-11 | 327.00 | 327.00 | 309.00 | 322.50 | 317.82 | 1,901,013 |
| 2026-08-10 | 339.00 | 339.00 | 317.50 | 317.50 | 312.90 | 174,781 |
| 2026-08-07 | 325.00 | 333.00 | 319.00 | 327.00 | 322.26 | 245,017 |
| 2026-08-06 | 320.00 | 322.50 | 312.00 | 319.50 | 314.87 | 1,249,689 |
| 2026-08-05 | 306.00 | 318.50 | 303.00 | 314.50 | 309.94 | 736,334 |
| 2026-08-04 | 295.00 | 304.50 | 290.50 | 304.50 | 300.08 | 281,701 |
| 2026-08-03 | 292.50 | 298.93 | 290.00 | 295.50 | 291.21 | 383,655 |
| 2026-07-31 | 293.00 | 297.00 | 290.00 | 293.50 | 289.24 | 267,191 |
| 2026-07-30 | 295.00 | 300.50 | 290.50 | 295.00 | 290.72 | 403,686 |
| 2026-07-29 | 302.50 | 306.50 | 299.00 | 301.00 | 296.63 | 220,656 |
Page 1 of 22 · 1,263 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0475 GBP |
| 2026-07-02 | 0.1060 GBP |
| 2025-10-16 | 0.0475 GBP |
| 2025-07-03 | 0.1060 GBP |
| 2024-10-17 | 0.0475 GBP |
| 2024-07-04 | 0.1060 GBP |
| 2023-10-19 | 0.0475 GBP |
| 2023-07-06 | 0.1010 GBP |
| 2022-10-27 | 0.0450 GBP |
| 2022-07-07 | 0.0840 GBP |
| 2021-10-28 | 0.0360 GBP |
| 2021-07-08 | 0.0700 GBP |
| 2019-10-24 | 0.0250 GBP |
| 2019-06-13 | 0.0540 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.