Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 602.00 | 610.00 | 591.67 | 607.00 | 526.68 | 93,258 |
| 2023-09-20 | 619.00 | 620.00 | 606.00 | 606.00 | 525.81 | 89,834 |
| 2023-09-19 | 611.00 | 613.00 | 602.00 | 605.00 | 524.95 | 114,103 |
| 2023-09-18 | 646.00 | 651.00 | 607.00 | 613.00 | 531.89 | 87,849 |
| 2023-09-15 | 634.00 | 658.00 | 625.50 | 640.00 | 555.32 | 188,986 |
| 2023-09-14 | 621.00 | 642.00 | 607.18 | 639.00 | 554.45 | 162,237 |
| 2023-09-13 | 640.00 | 640.00 | 605.80 | 621.00 | 538.83 | 98,701 |
| 2023-09-12 | 631.00 | 631.00 | 609.00 | 621.00 | 538.83 | 83,574 |
| 2023-09-11 | 647.00 | 649.00 | 621.00 | 621.00 | 538.83 | 145,264 |
| 2023-09-08 | 621.00 | 650.00 | 621.00 | 646.00 | 560.52 | 93,327 |
| 2023-09-07 | 615.00 | 625.00 | 612.00 | 620.00 | 537.96 | 69,843 |
| 2023-09-06 | 636.00 | 636.00 | 620.00 | 625.00 | 542.30 | 137,807 |
| 2023-09-05 | 624.00 | 647.00 | 614.00 | 641.00 | 556.18 | 134,470 |
| 2023-09-04 | 634.00 | 646.00 | 622.00 | 623.00 | 540.56 | 48,850 |
| 2023-09-01 | 615.00 | 642.00 | 615.00 | 632.00 | 548.37 | 151,872 |
| 2023-08-31 | 615.00 | 624.87 | 610.00 | 617.00 | 535.36 | 121,317 |
| 2023-08-30 | 604.00 | 628.00 | 604.00 | 626.00 | 543.17 | 49,606 |
| 2023-08-29 | 616.00 | 628.00 | 603.60 | 612.00 | 531.02 | 63,342 |
| 2023-08-25 | 603.00 | 624.00 | 596.75 | 616.00 | 534.49 | 541,532 |
| 2023-08-24 | 615.00 | 632.00 | 603.00 | 607.00 | 526.68 | 407,357 |
| 2023-08-23 | 589.00 | 609.00 | 588.00 | 607.00 | 526.68 | 311,994 |
| 2023-08-22 | 562.00 | 590.40 | 562.00 | 586.00 | 508.46 | 560,319 |
| 2023-08-21 | 562.00 | 571.00 | 552.00 | 562.00 | 487.64 | 1,706,325 |
| 2023-08-18 | 588.00 | 588.00 | 547.00 | 560.00 | 485.90 | 231,109 |
| 2023-08-17 | 591.00 | 591.00 | 544.00 | 563.00 | 488.50 | 137,023 |
| 2023-08-16 | 572.00 | 575.50 | 542.00 | 554.00 | 480.69 | 232,912 |
| 2023-08-15 | 565.00 | 579.00 | 544.00 | 565.00 | 490.24 | 272,491 |
| 2023-08-14 | 584.00 | 588.00 | 558.00 | 560.00 | 485.90 | 64,012 |
| 2023-08-11 | 592.00 | 592.00 | 561.72 | 573.00 | 497.18 | 78,464 |
| 2023-08-10 | 631.00 | 631.00 | 581.48 | 585.00 | 507.59 | 114,044 |
| 2023-08-09 | 591.00 | 632.00 | 578.98 | 587.00 | 509.33 | 271,011 |
| 2023-08-08 | 591.00 | 600.47 | 584.00 | 586.00 | 508.46 | 130,459 |
| 2023-08-07 | 591.00 | 606.00 | 577.00 | 590.00 | 511.93 | 352,998 |
| 2023-08-04 | 639.00 | 639.00 | 588.48 | 590.00 | 511.93 | 163,720 |
| 2023-08-03 | 604.00 | 621.00 | 590.00 | 600.00 | 520.61 | 244,220 |
| 2023-08-02 | 617.00 | 645.20 | 592.00 | 598.00 | 518.87 | 201,281 |
| 2023-08-01 | 630.00 | 640.19 | 614.00 | 616.00 | 534.49 | 58,888 |
| 2023-07-31 | 628.00 | 643.95 | 613.00 | 635.00 | 550.98 | 95,748 |
| 2023-07-28 | 653.00 | 653.00 | 627.00 | 627.00 | 544.04 | 51,059 |
| 2023-07-27 | 661.00 | 668.00 | 619.00 | 648.00 | 562.26 | 89,053 |
| 2023-07-26 | 644.00 | 656.00 | 633.00 | 650.00 | 563.99 | 78,642 |
| 2023-07-25 | 631.00 | 654.00 | 619.00 | 648.00 | 562.26 | 114,072 |
| 2023-07-24 | 638.00 | 689.00 | 625.00 | 629.00 | 545.77 | 51,229 |
| 2023-07-21 | 672.00 | 694.00 | 650.00 | 653.00 | 566.60 | 72,557 |
| 2023-07-20 | 684.00 | 691.00 | 670.00 | 672.00 | 583.08 | 158,658 |
| 2023-07-19 | 697.00 | 709.78 | 675.91 | 680.00 | 590.02 | 131,467 |
| 2023-07-18 | 680.00 | 689.00 | 670.00 | 677.00 | 587.42 | 398,524 |
| 2023-07-17 | 680.00 | 680.00 | 668.00 | 670.00 | 581.35 | 271,719 |
| 2023-07-14 | 700.00 | 700.00 | 663.00 | 681.00 | 590.89 | 81,929 |
| 2023-07-13 | 640.00 | 678.00 | 628.39 | 671.00 | 582.21 | 89,728 |
| 2023-07-12 | 627.00 | 645.00 | 627.00 | 644.00 | 558.79 | 67,320 |
| 2023-07-11 | 627.00 | 627.00 | 599.00 | 621.00 | 538.83 | 100,298 |
| 2023-07-10 | 637.00 | 647.00 | 614.00 | 624.00 | 541.43 | 193,989 |
| 2023-07-07 | 671.00 | 709.00 | 636.80 | 640.00 | 555.32 | 231,231 |
| 2023-07-06 | 699.00 | 725.74 | 651.00 | 660.00 | 572.67 | 409,349 |
| 2023-07-05 | 680.00 | 726.00 | 680.00 | 719.00 | 615.10 | 132,832 |
| 2023-07-04 | 696.00 | 722.00 | 684.04 | 722.00 | 617.67 | 74,213 |
| 2023-07-03 | 710.00 | 710.00 | 673.00 | 697.00 | 596.28 | 74,366 |
| 2023-06-30 | 682.00 | 700.00 | 671.00 | 679.00 | 580.88 | 242,425 |
| 2023-06-29 | 696.00 | 708.00 | 662.00 | 685.00 | 586.01 | 76,129 |
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.