Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 848.00 | 862.68 | 833.00 | 840.00 | 744.49 | 59,625 |
| 2024-09-02 | 837.00 | 864.00 | 837.00 | 854.00 | 756.90 | 167,177 |
| 2024-08-30 | 820.00 | 856.00 | 820.00 | 850.00 | 753.35 | 131,799 |
| 2024-08-29 | 836.00 | 870.00 | 835.00 | 841.00 | 745.38 | 371,810 |
| 2024-08-28 | 840.00 | 850.00 | 835.00 | 841.00 | 745.38 | 71,485 |
| 2024-08-27 | 852.00 | 870.00 | 840.00 | 840.00 | 744.49 | 65,695 |
| 2024-08-23 | 862.00 | 863.00 | 848.32 | 863.00 | 764.88 | 74,585 |
| 2024-08-22 | 870.00 | 878.00 | 854.86 | 860.00 | 762.22 | 181,294 |
| 2024-08-21 | 852.00 | 863.00 | 843.00 | 863.00 | 764.88 | 280,715 |
| 2024-08-20 | 855.00 | 860.00 | 844.60 | 853.00 | 756.01 | 75,226 |
| 2024-08-19 | 858.00 | 867.00 | 848.00 | 855.00 | 757.79 | 416,263 |
| 2024-08-16 | 845.00 | 886.00 | 845.00 | 851.00 | 754.24 | 149,716 |
| 2024-08-15 | 882.00 | 882.00 | 856.00 | 876.00 | 776.40 | 181,098 |
| 2024-08-14 | 855.00 | 868.00 | 846.00 | 868.00 | 769.31 | 119,001 |
| 2024-08-13 | 873.00 | 873.00 | 841.66 | 847.00 | 750.70 | 85,624 |
| 2024-08-12 | 845.00 | 862.00 | 834.00 | 853.00 | 756.01 | 120,082 |
| 2024-08-09 | 840.00 | 848.00 | 822.00 | 828.00 | 733.86 | 87,223 |
| 2024-08-08 | 840.00 | 840.00 | 803.00 | 824.00 | 730.31 | 79,896 |
| 2024-08-07 | 830.00 | 830.00 | 801.36 | 816.00 | 723.22 | 74,605 |
| 2024-08-06 | 790.00 | 815.00 | 790.00 | 802.00 | 710.81 | 84,276 |
| 2024-08-05 | 830.00 | 830.00 | 781.00 | 796.00 | 705.49 | 128,297 |
| 2024-08-02 | 845.00 | 848.00 | 824.00 | 833.00 | 738.29 | 118,240 |
| 2024-08-01 | 870.00 | 870.00 | 839.10 | 850.00 | 753.35 | 85,946 |
| 2024-07-31 | 850.00 | 855.00 | 825.00 | 853.00 | 756.01 | 144,470 |
| 2024-07-30 | 849.00 | 849.00 | 800.65 | 834.00 | 739.17 | 146,536 |
| 2024-07-29 | 824.00 | 833.00 | 807.00 | 807.00 | 715.24 | 83,544 |
| 2024-07-26 | 838.00 | 841.00 | 824.00 | 830.00 | 735.63 | 155,502 |
| 2024-07-25 | 850.00 | 850.00 | 818.00 | 830.00 | 735.63 | 229,740 |
| 2024-07-24 | 840.00 | 861.62 | 830.00 | 832.00 | 737.40 | 76,691 |
| 2024-07-23 | 830.00 | 846.00 | 830.00 | 830.00 | 735.63 | 59,789 |
| 2024-07-22 | 847.00 | 860.00 | 834.75 | 847.00 | 750.70 | 40,401 |
| 2024-07-19 | 851.00 | 884.00 | 821.00 | 832.00 | 737.40 | 196,395 |
| 2024-07-18 | 828.00 | 858.97 | 828.00 | 842.00 | 746.26 | 93,367 |
| 2024-07-17 | 844.00 | 844.00 | 823.00 | 835.00 | 740.06 | 96,495 |
| 2024-07-16 | 860.00 | 860.00 | 824.00 | 834.00 | 739.17 | 81,301 |
| 2024-07-15 | 860.00 | 860.00 | 819.00 | 841.00 | 745.38 | 146,741 |
| 2024-07-12 | 821.00 | 840.00 | 807.03 | 822.00 | 728.54 | 357,311 |
| 2024-07-11 | 793.00 | 832.00 | 793.00 | 832.00 | 737.40 | 114,228 |
| 2024-07-10 | 802.00 | 829.00 | 799.00 | 804.00 | 712.58 | 154,008 |
| 2024-07-09 | 816.00 | 819.00 | 798.00 | 800.00 | 709.04 | 113,062 |
| 2024-07-08 | 800.00 | 809.00 | 796.00 | 803.00 | 711.70 | 364,202 |
| 2024-07-05 | 764.00 | 807.00 | 764.00 | 807.00 | 715.24 | 355,376 |
| 2024-07-04 | 780.00 | 785.00 | 766.50 | 784.00 | 694.86 | 75,331 |
| 2024-07-03 | 820.00 | 820.00 | 770.00 | 786.00 | 687.24 | 135,121 |
| 2024-07-02 | 820.00 | 820.00 | 771.00 | 771.00 | 674.12 | 110,712 |
| 2024-07-01 | 797.00 | 809.00 | 779.00 | 785.00 | 686.36 | 199,702 |
| 2024-06-28 | 810.00 | 822.48 | 788.70 | 798.00 | 697.73 | 311,855 |
| 2024-06-27 | 882.00 | 882.06 | 761.00 | 806.00 | 704.72 | 819,026 |
| 2024-06-26 | 893.00 | 910.00 | 887.30 | 901.00 | 787.79 | 202,272 |
| 2024-06-25 | 907.00 | 926.13 | 894.00 | 900.00 | 786.91 | 335,890 |
| 2024-06-24 | 897.00 | 916.15 | 890.00 | 907.00 | 793.03 | 215,598 |
| 2024-06-21 | 908.00 | 923.43 | 899.00 | 902.00 | 788.66 | 73,946 |
| 2024-06-20 | 920.00 | 920.00 | 907.00 | 907.00 | 793.03 | 49,102 |
| 2024-06-19 | 900.00 | 915.00 | 900.00 | 910.00 | 795.66 | 43,843 |
| 2024-06-18 | 928.00 | 934.88 | 909.00 | 909.00 | 794.78 | 239,705 |
| 2024-06-17 | 919.00 | 935.00 | 905.23 | 926.00 | 809.64 | 60,879 |
| 2024-06-14 | 927.00 | 947.46 | 904.00 | 914.00 | 799.15 | 85,584 |
| 2024-06-13 | 931.00 | 969.00 | 924.00 | 927.00 | 810.52 | 44,875 |
| 2024-06-12 | 930.00 | 955.00 | 928.00 | 950.00 | 830.63 | 175,116 |
| 2024-06-11 | 966.00 | 989.00 | 937.00 | 950.00 | 830.63 | 97,189 |
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.