Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 990.00 | 1,024.00 | 962.00 | 966.00 | 844.62 | 99,287 |
| 2024-06-07 | 1,000.00 | 1,020.00 | 992.00 | 993.00 | 868.23 | 161,872 |
| 2024-06-06 | 1,022.00 | 1,032.00 | 999.76 | 1,018.00 | 890.08 | 240,384 |
| 2024-06-05 | 1,050.00 | 1,050.00 | 1,008.00 | 1,032.00 | 902.33 | 128,567 |
| 2024-06-04 | 1,048.00 | 1,048.00 | 1,006.00 | 1,020.00 | 891.83 | 342,394 |
| 2024-06-03 | 1,036.00 | 1,052.00 | 1,032.00 | 1,036.00 | 905.82 | 460,719 |
| 2024-05-31 | 1,036.00 | 1,038.00 | 1,012.00 | 1,026.00 | 897.08 | 242,864 |
| 2024-05-30 | 1,040.00 | 1,040.00 | 1,002.00 | 1,030.00 | 900.58 | 73,608 |
| 2024-05-29 | 1,028.00 | 1,028.00 | 1,010.00 | 1,010.00 | 883.09 | 87,927 |
| 2024-05-28 | 1,026.00 | 1,048.00 | 1,020.00 | 1,022.00 | 893.58 | 227,892 |
| 2024-05-24 | 991.00 | 1,049.94 | 990.00 | 1,028.00 | 898.83 | 389,081 |
| 2024-05-23 | 954.00 | 1,006.00 | 954.00 | 996.00 | 870.85 | 186,068 |
| 2024-05-22 | 980.00 | 980.00 | 961.50 | 978.00 | 855.11 | 88,904 |
| 2024-05-21 | 966.00 | 966.00 | 936.16 | 966.00 | 844.62 | 541,658 |
| 2024-05-20 | 951.00 | 958.57 | 948.00 | 949.00 | 829.75 | 215,840 |
| 2024-05-17 | 951.00 | 961.00 | 948.00 | 955.00 | 835.00 | 147,586 |
| 2024-05-16 | 980.00 | 980.00 | 949.00 | 960.00 | 839.37 | 661,534 |
| 2024-05-15 | 980.00 | 980.00 | 942.00 | 956.00 | 835.88 | 271,515 |
| 2024-05-14 | 955.00 | 972.00 | 931.19 | 960.00 | 839.37 | 464,454 |
| 2024-05-13 | 948.00 | 983.00 | 941.30 | 944.00 | 825.38 | 334,893 |
| 2024-05-10 | 924.00 | 968.00 | 901.14 | 966.00 | 844.62 | 613,114 |
| 2024-05-09 | 905.00 | 910.00 | 895.17 | 910.00 | 795.66 | 526,774 |
| 2024-05-08 | 900.00 | 918.00 | 900.00 | 902.00 | 788.66 | 324,681 |
| 2024-05-07 | 881.00 | 918.23 | 880.00 | 915.00 | 800.03 | 432,556 |
| 2024-05-03 | 920.00 | 920.00 | 903.00 | 903.00 | 789.54 | 60,533 |
| 2024-05-02 | 903.00 | 912.00 | 897.00 | 912.00 | 797.40 | 359,408 |
| 2024-05-01 | 899.00 | 904.00 | 891.45 | 897.00 | 784.29 | 171,677 |
| 2024-04-30 | 910.00 | 913.30 | 890.00 | 897.00 | 784.29 | 285,642 |
| 2024-04-29 | 870.00 | 924.00 | 870.00 | 915.00 | 800.03 | 233,774 |
| 2024-04-26 | 880.00 | 910.50 | 876.00 | 882.00 | 771.17 | 255,554 |
| 2024-04-25 | 885.00 | 907.00 | 862.67 | 886.00 | 774.67 | 251,092 |
| 2024-04-24 | 906.00 | 906.00 | 880.00 | 881.00 | 770.30 | 216,382 |
| 2024-04-23 | 888.00 | 907.00 | 884.00 | 907.00 | 793.03 | 137,808 |
| 2024-04-22 | 901.00 | 931.52 | 888.00 | 888.00 | 776.42 | 246,146 |
| 2024-04-19 | 898.00 | 904.14 | 884.00 | 888.00 | 776.42 | 154,774 |
| 2024-04-18 | 915.00 | 940.00 | 899.00 | 915.00 | 800.03 | 201,360 |
| 2024-04-17 | 901.00 | 929.00 | 873.00 | 895.00 | 782.54 | 190,979 |
| 2024-04-16 | 920.00 | 944.89 | 878.00 | 879.00 | 768.55 | 285,514 |
| 2024-04-15 | 940.00 | 969.16 | 927.75 | 949.00 | 829.75 | 99,628 |
| 2024-04-12 | 957.00 | 980.10 | 943.63 | 946.00 | 827.13 | 130,388 |
| 2024-04-11 | 939.00 | 978.00 | 919.00 | 973.00 | 850.74 | 226,201 |
| 2024-04-10 | 934.00 | 934.00 | 894.39 | 918.00 | 802.65 | 112,563 |
| 2024-04-09 | 877.00 | 914.00 | 877.00 | 909.00 | 794.78 | 81,410 |
| 2024-04-08 | 910.00 | 916.00 | 881.00 | 904.00 | 790.41 | 201,247 |
| 2024-04-05 | 922.00 | 937.00 | 890.00 | 908.00 | 793.91 | 178,324 |
| 2024-04-04 | 892.00 | 907.14 | 888.00 | 900.00 | 786.91 | 118,233 |
| 2024-04-03 | 892.00 | 897.46 | 882.00 | 889.00 | 777.29 | 203,371 |
| 2024-04-02 | 873.00 | 939.00 | 873.00 | 897.00 | 784.29 | 192,642 |
| 2024-03-28 | 917.00 | 929.00 | 912.00 | 924.00 | 807.90 | 201,729 |
| 2024-03-27 | 888.00 | 923.50 | 878.74 | 920.00 | 804.40 | 342,418 |
| 2024-03-26 | 898.00 | 902.00 | 895.18 | 900.00 | 786.91 | 178,680 |
| 2024-03-25 | 919.00 | 926.00 | 875.00 | 901.00 | 787.79 | 146,000 |
| 2024-03-22 | 926.00 | 926.00 | 903.09 | 910.00 | 795.66 | 192,490 |
| 2024-03-21 | 899.00 | 926.00 | 883.00 | 914.00 | 799.15 | 226,195 |
| 2024-03-20 | 898.00 | 902.00 | 880.00 | 888.00 | 776.42 | 179,083 |
| 2024-03-19 | 870.00 | 909.00 | 870.00 | 897.00 | 784.29 | 121,394 |
| 2024-03-18 | 896.00 | 913.00 | 871.05 | 905.00 | 791.28 | 110,709 |
| 2024-03-15 | 906.00 | 910.00 | 897.00 | 900.00 | 786.91 | 120,312 |
| 2024-03-14 | 870.00 | 908.00 | 870.00 | 906.00 | 792.16 | 280,884 |
| 2024-03-13 | 920.00 | 934.00 | 887.00 | 892.00 | 779.92 | 280,864 |
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.