Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 653.00 | 694.00 | 653.00 | 694.00 | 593.71 | 177,582 |
| 2023-06-27 | 679.00 | 690.00 | 657.18 | 685.00 | 586.01 | 216,661 |
| 2023-06-26 | 677.00 | 690.00 | 669.00 | 673.00 | 575.75 | 129,122 |
| 2023-06-23 | 684.00 | 693.00 | 663.00 | 676.00 | 578.31 | 87,144 |
| 2023-06-22 | 699.00 | 700.00 | 683.00 | 694.00 | 593.71 | 101,410 |
| 2023-06-21 | 737.00 | 737.00 | 685.00 | 697.00 | 596.28 | 137,076 |
| 2023-06-20 | 729.00 | 737.00 | 686.00 | 699.00 | 597.99 | 138,147 |
| 2023-06-19 | 715.00 | 733.00 | 703.00 | 730.00 | 624.51 | 86,480 |
| 2023-06-16 | 737.00 | 757.87 | 714.00 | 714.00 | 610.82 | 110,662 |
| 2023-06-15 | 750.00 | 765.00 | 716.00 | 742.00 | 634.77 | 96,632 |
| 2023-06-14 | 746.00 | 770.00 | 745.00 | 758.00 | 648.46 | 89,512 |
| 2023-06-13 | 780.00 | 780.00 | 766.00 | 769.00 | 657.87 | 54,917 |
| 2023-06-12 | 770.00 | 785.00 | 770.00 | 772.00 | 660.44 | 97,080 |
| 2023-06-09 | 770.00 | 781.00 | 758.00 | 774.00 | 662.15 | 70,691 |
| 2023-06-08 | 787.00 | 792.95 | 752.01 | 775.00 | 663.01 | 1,344,851 |
| 2023-06-07 | 799.00 | 806.00 | 782.00 | 790.00 | 675.84 | 144,722 |
| 2023-06-06 | 789.00 | 797.19 | 776.00 | 795.00 | 680.12 | 552,911 |
| 2023-06-05 | 772.00 | 800.08 | 765.00 | 784.00 | 670.71 | 168,468 |
| 2023-06-02 | 769.00 | 769.00 | 753.40 | 765.00 | 654.45 | 82,213 |
| 2023-06-01 | 747.00 | 761.00 | 747.00 | 757.00 | 647.61 | 71,430 |
| 2023-05-31 | 741.00 | 779.00 | 729.00 | 744.00 | 636.49 | 521,715 |
| 2023-05-30 | 755.00 | 761.77 | 721.00 | 746.00 | 638.20 | 492,980 |
| 2023-05-26 | 749.00 | 761.00 | 743.00 | 755.00 | 645.90 | 63,130 |
| 2023-05-25 | 735.00 | 754.43 | 732.00 | 743.00 | 635.63 | 240,959 |
| 2023-05-24 | 817.00 | 817.00 | 726.00 | 744.00 | 636.49 | 136,311 |
| 2023-05-23 | 799.00 | 801.95 | 789.00 | 789.00 | 674.98 | 88,027 |
| 2023-05-22 | 801.00 | 803.80 | 780.00 | 793.00 | 678.40 | 124,516 |
| 2023-05-19 | 796.00 | 802.00 | 786.00 | 791.00 | 676.69 | 80,142 |
| 2023-05-18 | 788.00 | 804.00 | 784.00 | 795.00 | 680.12 | 327,626 |
| 2023-05-17 | 794.00 | 800.48 | 783.00 | 789.00 | 674.98 | 98,046 |
| 2023-05-16 | 800.00 | 820.00 | 780.00 | 798.00 | 682.68 | 127,114 |
| 2023-05-15 | 810.00 | 811.72 | 783.00 | 802.00 | 686.10 | 101,904 |
| 2023-05-12 | 795.00 | 808.34 | 790.00 | 800.00 | 684.39 | 75,341 |
| 2023-05-11 | 806.00 | 817.00 | 791.00 | 798.00 | 682.68 | 215,981 |
| 2023-05-10 | 821.00 | 825.00 | 805.00 | 810.00 | 692.95 | 218,114 |
| 2023-05-09 | 823.00 | 859.00 | 819.00 | 825.00 | 705.78 | 298,287 |
| 2023-05-05 | 840.00 | 857.00 | 822.00 | 845.00 | 722.89 | 285,798 |
| 2023-05-04 | 832.00 | 832.00 | 794.00 | 823.00 | 704.07 | 247,229 |
| 2023-05-03 | 826.00 | 848.00 | 810.00 | 832.00 | 711.77 | 271,903 |
| 2023-05-02 | 800.00 | 854.00 | 800.00 | 815.00 | 697.23 | 435,900 |
| 2023-04-28 | 800.00 | 849.00 | 800.00 | 842.00 | 720.32 | 125,865 |
| 2023-04-27 | 837.00 | 837.00 | 800.00 | 833.00 | 712.62 | 207,018 |
| 2023-04-26 | 762.00 | 836.00 | 746.00 | 816.00 | 698.08 | 704,674 |
| 2023-04-25 | 710.00 | 804.00 | 710.00 | 759.00 | 649.32 | 970,178 |
| 2023-04-24 | 713.00 | 714.00 | 684.00 | 700.00 | 598.84 | 232,648 |
| 2023-04-21 | 720.00 | 740.18 | 698.75 | 703.00 | 601.41 | 500,675 |
| 2023-04-20 | 744.00 | 769.00 | 724.00 | 728.00 | 622.80 | 152,643 |
| 2023-04-19 | 790.00 | 799.00 | 740.00 | 740.00 | 633.06 | 300,497 |
| 2023-04-18 | 850.00 | 850.00 | 794.00 | 799.00 | 683.54 | 109,353 |
| 2023-04-17 | 834.00 | 835.36 | 811.00 | 824.00 | 704.93 | 332,102 |
| 2023-04-14 | 810.00 | 843.00 | 810.00 | 830.00 | 710.06 | 224,154 |
| 2023-04-13 | 830.00 | 845.00 | 827.00 | 830.00 | 710.06 | 130,630 |
| 2023-04-12 | 812.00 | 838.00 | 802.09 | 830.00 | 710.06 | 325,654 |
| 2023-04-11 | 794.00 | 817.00 | 794.00 | 810.00 | 692.95 | 141,534 |
| 2023-04-06 | 798.00 | 809.19 | 787.97 | 796.00 | 680.97 | 209,656 |
| 2023-04-05 | 811.00 | 819.79 | 793.00 | 797.00 | 681.83 | 171,489 |
| 2023-04-04 | 841.00 | 841.00 | 811.00 | 812.00 | 694.66 | 153,365 |
| 2023-04-03 | 840.00 | 853.00 | 824.87 | 829.00 | 709.20 | 343,479 |
| 2023-03-31 | 865.00 | 867.00 | 838.00 | 838.00 | 716.90 | 221,266 |
| 2023-03-30 | 852.00 | 876.00 | 852.00 | 865.00 | 740.00 | 220,837 |
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.