Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 902.00 | 933.00 | 902.00 | 916.00 | 800.90 | 84,938 |
| 2024-03-11 | 905.00 | 933.00 | 905.00 | 924.00 | 807.90 | 82,088 |
| 2024-03-08 | 894.00 | 945.00 | 894.00 | 928.00 | 811.39 | 68,164 |
| 2024-03-07 | 907.00 | 947.00 | 905.00 | 940.00 | 821.89 | 75,663 |
| 2024-03-06 | 895.00 | 931.00 | 895.00 | 930.00 | 813.14 | 93,108 |
| 2024-03-05 | 918.00 | 938.00 | 906.35 | 928.00 | 811.39 | 65,209 |
| 2024-03-04 | 901.00 | 939.00 | 901.00 | 922.00 | 806.15 | 287,117 |
| 2024-03-01 | 917.00 | 939.00 | 897.00 | 930.00 | 813.14 | 106,520 |
| 2024-02-29 | 915.00 | 921.00 | 898.00 | 901.00 | 787.79 | 170,676 |
| 2024-02-28 | 900.00 | 935.00 | 899.00 | 908.00 | 793.91 | 117,701 |
| 2024-02-27 | 945.00 | 945.00 | 921.00 | 924.00 | 807.90 | 119,638 |
| 2024-02-26 | 938.00 | 941.00 | 912.00 | 939.00 | 821.01 | 123,148 |
| 2024-02-23 | 943.00 | 944.00 | 926.40 | 935.00 | 817.51 | 97,587 |
| 2024-02-22 | 939.00 | 957.00 | 920.00 | 938.00 | 820.14 | 125,905 |
| 2024-02-21 | 934.00 | 946.00 | 924.00 | 925.00 | 808.77 | 1,151,495 |
| 2024-02-20 | 960.00 | 960.00 | 936.00 | 945.00 | 826.26 | 144,796 |
| 2024-02-19 | 954.00 | 970.00 | 921.00 | 957.00 | 836.75 | 67,295 |
| 2024-02-16 | 949.00 | 968.00 | 916.00 | 959.00 | 838.50 | 116,904 |
| 2024-02-15 | 949.00 | 950.00 | 932.00 | 933.00 | 815.77 | 80,706 |
| 2024-02-14 | 915.00 | 944.00 | 915.00 | 937.00 | 819.26 | 106,788 |
| 2024-02-13 | 923.00 | 938.36 | 915.00 | 925.00 | 808.77 | 109,043 |
| 2024-02-12 | 905.00 | 949.00 | 905.00 | 935.00 | 817.51 | 3,247,904 |
| 2024-02-09 | 945.00 | 945.00 | 917.00 | 926.00 | 809.64 | 71,839 |
| 2024-02-08 | 922.00 | 941.76 | 891.00 | 932.00 | 814.89 | 247,443 |
| 2024-02-07 | 939.00 | 939.00 | 895.00 | 923.00 | 807.02 | 62,904 |
| 2024-02-06 | 932.00 | 950.00 | 915.00 | 922.00 | 806.15 | 276,826 |
| 2024-02-05 | 939.00 | 950.00 | 921.00 | 933.00 | 815.77 | 194,868 |
| 2024-02-02 | 895.00 | 931.00 | 892.00 | 928.00 | 811.39 | 78,117 |
| 2024-02-01 | 915.00 | 932.60 | 905.00 | 917.00 | 801.78 | 108,627 |
| 2024-01-31 | 880.00 | 923.00 | 880.00 | 915.00 | 800.03 | 111,375 |
| 2024-01-30 | 898.00 | 920.00 | 898.00 | 910.00 | 795.66 | 265,154 |
| 2024-01-29 | 903.00 | 920.00 | 868.58 | 905.00 | 791.28 | 91,270 |
| 2024-01-26 | 898.00 | 920.00 | 883.00 | 911.00 | 796.53 | 347,525 |
| 2024-01-25 | 824.00 | 907.00 | 824.00 | 907.00 | 793.03 | 158,878 |
| 2024-01-24 | 821.00 | 874.00 | 815.96 | 874.00 | 764.18 | 269,838 |
| 2024-01-23 | 810.00 | 825.00 | 806.00 | 810.00 | 708.22 | 79,830 |
| 2024-01-22 | 784.00 | 818.00 | 779.92 | 808.00 | 706.47 | 161,489 |
| 2024-01-19 | 804.00 | 804.00 | 768.20 | 779.00 | 681.12 | 110,529 |
| 2024-01-18 | 813.00 | 820.88 | 778.32 | 797.00 | 696.85 | 79,335 |
| 2024-01-17 | 807.00 | 816.00 | 797.00 | 810.00 | 708.22 | 184,080 |
| 2024-01-16 | 823.00 | 830.00 | 808.00 | 814.00 | 711.72 | 79,035 |
| 2024-01-15 | 823.00 | 823.00 | 800.00 | 811.00 | 709.10 | 37,234 |
| 2024-01-12 | 825.00 | 825.50 | 810.00 | 817.00 | 714.34 | 114,225 |
| 2024-01-11 | 812.00 | 825.00 | 810.00 | 811.00 | 709.10 | 83,629 |
| 2024-01-10 | 812.00 | 820.00 | 810.00 | 816.00 | 713.47 | 225,342 |
| 2024-01-09 | 827.00 | 827.00 | 804.77 | 815.00 | 712.59 | 332,680 |
| 2024-01-08 | 819.00 | 829.00 | 806.00 | 820.00 | 716.96 | 71,689 |
| 2024-01-05 | 813.00 | 820.80 | 800.00 | 812.00 | 709.97 | 51,668 |
| 2024-01-04 | 817.00 | 817.00 | 797.00 | 814.00 | 711.72 | 76,769 |
| 2024-01-03 | 800.00 | 804.00 | 775.00 | 800.00 | 699.48 | 140,346 |
| 2024-01-02 | 850.00 | 850.00 | 800.00 | 801.00 | 700.35 | 81,121 |
| 2023-12-29 | 839.00 | 839.00 | 820.00 | 832.00 | 727.46 | 25,696 |
| 2023-12-28 | 839.00 | 839.00 | 795.00 | 827.00 | 723.08 | 37,802 |
| 2023-12-27 | 829.00 | 829.00 | 803.98 | 824.00 | 720.46 | 43,977 |
| 2023-12-22 | 815.00 | 815.00 | 790.24 | 805.00 | 703.85 | 49,313 |
| 2023-12-21 | 810.00 | 820.00 | 779.00 | 813.00 | 710.84 | 77,082 |
| 2023-12-20 | 766.00 | 819.00 | 766.00 | 816.00 | 713.47 | 59,218 |
| 2023-12-19 | 791.00 | 815.00 | 789.04 | 806.00 | 704.72 | 159,418 |
| 2023-12-18 | 750.00 | 807.00 | 750.00 | 798.00 | 697.73 | 284,650 |
| 2023-12-15 | 789.00 | 810.00 | 784.00 | 786.00 | 687.24 | 178,258 |
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.