Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 803.00 | 810.00 | 786.00 | 792.00 | 692.48 | 96,396 |
| 2023-12-13 | 768.00 | 790.61 | 767.00 | 773.00 | 675.87 | 66,134 |
| 2023-12-12 | 809.00 | 809.00 | 757.00 | 767.00 | 670.62 | 118,842 |
| 2023-12-11 | 810.00 | 810.00 | 764.00 | 772.00 | 675.00 | 125,140 |
| 2023-12-08 | 730.00 | 789.00 | 730.00 | 781.00 | 682.86 | 219,319 |
| 2023-12-07 | 767.00 | 770.00 | 747.00 | 762.00 | 666.25 | 319,554 |
| 2023-12-06 | 735.00 | 779.00 | 735.00 | 765.00 | 668.88 | 2,610,125 |
| 2023-12-05 | 769.00 | 769.00 | 745.71 | 756.00 | 661.01 | 244,364 |
| 2023-12-04 | 769.00 | 780.36 | 757.98 | 760.00 | 664.50 | 139,561 |
| 2023-12-01 | 780.00 | 780.00 | 707.00 | 766.00 | 669.75 | 143,727 |
| 2023-11-30 | 769.00 | 769.00 | 736.09 | 745.00 | 651.39 | 223,596 |
| 2023-11-29 | 735.00 | 755.00 | 731.00 | 751.00 | 656.63 | 237,392 |
| 2023-11-28 | 758.00 | 770.58 | 734.00 | 738.00 | 645.27 | 66,640 |
| 2023-11-27 | 732.00 | 755.00 | 732.00 | 750.00 | 655.76 | 86,167 |
| 2023-11-24 | 750.00 | 764.38 | 746.00 | 749.00 | 654.89 | 321,585 |
| 2023-11-23 | 753.00 | 792.27 | 748.00 | 754.00 | 659.26 | 155,971 |
| 2023-11-22 | 774.00 | 774.00 | 730.00 | 747.00 | 653.14 | 194,668 |
| 2023-11-21 | 765.00 | 780.00 | 725.75 | 753.00 | 658.38 | 171,383 |
| 2023-11-20 | 728.00 | 771.26 | 728.00 | 765.00 | 668.88 | 86,655 |
| 2023-11-17 | 710.00 | 767.84 | 710.00 | 748.00 | 654.01 | 104,615 |
| 2023-11-16 | 716.00 | 765.00 | 716.00 | 745.00 | 651.39 | 241,577 |
| 2023-11-15 | 719.00 | 760.00 | 719.00 | 758.00 | 662.75 | 169,782 |
| 2023-11-14 | 675.00 | 742.00 | 675.00 | 735.00 | 642.64 | 100,539 |
| 2023-11-13 | 680.00 | 717.00 | 680.00 | 690.00 | 603.30 | 116,294 |
| 2023-11-10 | 680.00 | 702.00 | 680.00 | 681.00 | 595.43 | 149,288 |
| 2023-11-09 | 703.00 | 716.00 | 697.00 | 699.00 | 611.17 | 626,064 |
| 2023-11-08 | 720.00 | 720.00 | 689.00 | 700.00 | 612.04 | 132,641 |
| 2023-11-07 | 656.00 | 701.00 | 656.00 | 697.00 | 609.42 | 132,197 |
| 2023-11-06 | 720.00 | 720.00 | 673.18 | 690.00 | 603.30 | 163,093 |
| 2023-11-03 | 645.00 | 694.00 | 645.00 | 694.00 | 606.80 | 143,376 |
| 2023-11-02 | 640.00 | 683.00 | 640.00 | 675.00 | 590.18 | 219,131 |
| 2023-11-01 | 631.00 | 689.86 | 630.00 | 651.00 | 569.20 | 237,249 |
| 2023-10-31 | 646.00 | 681.83 | 630.00 | 632.00 | 552.59 | 227,382 |
| 2023-10-30 | 625.00 | 673.11 | 625.00 | 666.00 | 582.31 | 255,773 |
| 2023-10-27 | 637.00 | 651.76 | 622.00 | 645.00 | 563.95 | 103,326 |
| 2023-10-26 | 631.00 | 639.00 | 614.00 | 628.00 | 549.09 | 267,994 |
| 2023-10-25 | 621.00 | 634.77 | 620.00 | 625.00 | 546.47 | 182,043 |
| 2023-10-24 | 620.00 | 636.00 | 620.00 | 634.00 | 554.34 | 62,077 |
| 2023-10-23 | 616.00 | 647.00 | 610.00 | 622.00 | 543.84 | 136,854 |
| 2023-10-20 | 621.00 | 649.00 | 615.00 | 618.00 | 540.35 | 244,569 |
| 2023-10-19 | 614.00 | 646.00 | 614.00 | 618.00 | 540.35 | 38,271 |
| 2023-10-18 | 618.00 | 633.58 | 618.00 | 623.00 | 540.56 | 300,227 |
| 2023-10-17 | 621.00 | 632.17 | 617.00 | 630.00 | 546.64 | 169,987 |
| 2023-10-16 | 617.00 | 647.00 | 604.00 | 620.00 | 537.96 | 342,566 |
| 2023-10-13 | 642.00 | 642.00 | 612.00 | 616.00 | 534.49 | 432,662 |
| 2023-10-12 | 648.00 | 648.00 | 611.00 | 624.00 | 541.43 | 449,150 |
| 2023-10-11 | 647.00 | 648.00 | 617.88 | 632.00 | 548.37 | 84,186 |
| 2023-10-10 | 610.00 | 635.00 | 610.00 | 630.00 | 546.64 | 124,252 |
| 2023-10-09 | 626.00 | 626.00 | 600.00 | 602.00 | 522.34 | 146,337 |
| 2023-10-06 | 608.00 | 620.00 | 600.00 | 610.00 | 529.28 | 148,150 |
| 2023-10-05 | 612.00 | 632.36 | 597.00 | 610.00 | 529.28 | 196,347 |
| 2023-10-04 | 607.00 | 620.00 | 594.00 | 605.00 | 524.95 | 240,864 |
| 2023-10-03 | 590.00 | 607.89 | 590.00 | 601.00 | 521.48 | 207,946 |
| 2023-10-02 | 647.00 | 647.00 | 591.00 | 600.00 | 520.61 | 808,122 |
| 2023-09-29 | 589.00 | 653.00 | 589.00 | 641.00 | 556.18 | 413,341 |
| 2023-09-28 | 600.00 | 604.00 | 590.00 | 602.00 | 522.34 | 208,896 |
| 2023-09-27 | 592.00 | 605.00 | 592.00 | 600.00 | 520.61 | 228,706 |
| 2023-09-26 | 632.00 | 632.00 | 589.50 | 600.00 | 520.61 | 779,910 |
| 2023-09-25 | 606.00 | 622.00 | 581.00 | 617.00 | 535.36 | 274,902 |
| 2023-09-22 | 610.00 | 610.00 | 601.25 | 607.00 | 526.68 | 270,529 |
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.