Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 865.00 | 872.86 | 855.00 | 866.00 | 740.86 | 112,744 |
| 2023-03-28 | 885.00 | 885.70 | 856.00 | 860.00 | 735.72 | 143,295 |
| 2023-03-27 | 881.00 | 905.59 | 866.00 | 872.00 | 745.99 | 327,737 |
| 2023-03-24 | 890.00 | 900.53 | 876.00 | 878.00 | 751.12 | 261,445 |
| 2023-03-23 | 894.00 | 902.00 | 883.00 | 897.00 | 767.38 | 73,532 |
| 2023-03-22 | 908.00 | 913.00 | 902.00 | 905.00 | 774.22 | 55,731 |
| 2023-03-21 | 911.00 | 919.00 | 894.00 | 905.00 | 774.22 | 146,582 |
| 2023-03-20 | 884.00 | 905.00 | 868.00 | 897.00 | 767.38 | 121,666 |
| 2023-03-17 | 915.00 | 935.00 | 886.00 | 892.00 | 763.10 | 86,252 |
| 2023-03-16 | 919.00 | 933.00 | 909.00 | 928.00 | 793.90 | 82,097 |
| 2023-03-15 | 920.00 | 922.30 | 893.05 | 908.00 | 776.79 | 115,747 |
| 2023-03-14 | 911.00 | 942.00 | 911.00 | 928.00 | 793.90 | 644,340 |
| 2023-03-13 | 944.00 | 954.64 | 914.00 | 925.00 | 791.33 | 132,871 |
| 2023-03-10 | 969.00 | 970.51 | 931.00 | 951.00 | 813.57 | 123,534 |
| 2023-03-09 | 983.00 | 998.00 | 970.00 | 976.00 | 834.96 | 123,186 |
| 2023-03-08 | 1,004.00 | 1,004.00 | 985.00 | 993.00 | 849.50 | 149,521 |
| 2023-03-07 | 1,020.00 | 1,050.00 | 1,002.00 | 1,006.00 | 860.62 | 519,812 |
| 2023-03-06 | 1,004.00 | 1,038.00 | 1,004.00 | 1,032.00 | 882.87 | 152,673 |
| 2023-03-03 | 1,002.00 | 1,038.00 | 1,002.00 | 1,032.00 | 882.87 | 50,204 |
| 2023-03-02 | 1,008.00 | 1,022.00 | 1,000.00 | 1,018.00 | 870.89 | 277,950 |
| 2023-03-01 | 1,040.00 | 1,040.00 | 1,002.00 | 1,010.00 | 864.05 | 142,817 |
| 2023-02-28 | 1,040.00 | 1,058.00 | 1,026.00 | 1,036.00 | 886.29 | 368,349 |
| 2023-02-27 | 998.00 | 1,044.00 | 989.00 | 1,044.00 | 893.13 | 110,383 |
| 2023-02-24 | 993.00 | 1,018.00 | 985.95 | 995.00 | 851.21 | 292,714 |
| 2023-02-23 | 990.00 | 1,012.00 | 971.77 | 1,000.00 | 855.49 | 289,400 |
| 2023-02-22 | 972.00 | 995.47 | 966.00 | 980.00 | 838.38 | 181,957 |
| 2023-02-21 | 990.00 | 1,006.00 | 985.00 | 989.00 | 846.08 | 52,757 |
| 2023-02-20 | 1,008.00 | 1,016.00 | 990.00 | 1,000.00 | 855.49 | 66,913 |
| 2023-02-17 | 1,028.00 | 1,030.00 | 995.00 | 1,002.00 | 857.20 | 83,430 |
| 2023-02-16 | 1,020.00 | 1,028.00 | 1,000.00 | 1,020.00 | 872.60 | 223,381 |
| 2023-02-15 | 1,008.00 | 1,027.37 | 1,008.00 | 1,016.00 | 869.18 | 32,422 |
| 2023-02-14 | 1,048.00 | 1,048.00 | 1,004.00 | 1,016.00 | 869.18 | 76,195 |
| 2023-02-13 | 1,034.00 | 1,050.23 | 1,034.00 | 1,036.00 | 886.29 | 46,837 |
| 2023-02-10 | 1,056.00 | 1,074.00 | 1,036.00 | 1,050.00 | 898.27 | 99,690 |
| 2023-02-09 | 1,088.00 | 1,090.00 | 1,060.00 | 1,064.00 | 910.24 | 160,188 |
| 2023-02-08 | 1,080.00 | 1,086.00 | 1,048.00 | 1,076.00 | 920.51 | 86,295 |
| 2023-02-07 | 1,082.00 | 1,082.00 | 1,032.00 | 1,044.00 | 893.13 | 57,134 |
| 2023-02-06 | 1,098.00 | 1,106.00 | 1,068.00 | 1,070.00 | 915.38 | 89,067 |
| 2023-02-03 | 1,080.00 | 1,112.00 | 1,057.79 | 1,106.00 | 946.17 | 1,158,605 |
| 2023-02-02 | 1,038.00 | 1,100.00 | 1,032.00 | 1,096.00 | 937.62 | 322,621 |
| 2023-02-01 | 1,004.00 | 1,038.00 | 1,000.00 | 1,036.00 | 886.29 | 119,112 |
| 2023-01-31 | 1,038.00 | 1,038.00 | 994.00 | 1,002.00 | 857.20 | 174,535 |
| 2023-01-30 | 1,044.00 | 1,068.00 | 1,028.00 | 1,034.00 | 884.58 | 69,362 |
| 2023-01-27 | 1,032.00 | 1,056.00 | 1,028.40 | 1,046.00 | 894.84 | 678,392 |
| 2023-01-26 | 1,012.00 | 1,042.00 | 1,012.00 | 1,018.00 | 870.89 | 3,165,700 |
| 2023-01-25 | 1,090.00 | 1,090.00 | 1,024.00 | 1,024.00 | 876.02 | 548,151 |
| 2023-01-24 | 1,040.00 | 1,080.00 | 1,026.00 | 1,070.00 | 915.38 | 985,768 |
| 2023-01-23 | 1,060.00 | 1,068.00 | 1,018.00 | 1,030.00 | 881.16 | 99,098 |
| 2023-01-20 | 1,014.00 | 1,067.41 | 1,010.00 | 1,040.00 | 889.71 | 285,572 |
| 2023-01-19 | 1,070.00 | 1,070.00 | 1,018.00 | 1,024.00 | 876.02 | 178,300 |
| 2023-01-18 | 1,036.00 | 1,044.43 | 1,022.00 | 1,032.00 | 882.87 | 125,619 |
| 2023-01-17 | 1,090.00 | 1,090.00 | 1,024.00 | 1,036.00 | 886.29 | 484,943 |
| 2023-01-16 | 1,096.00 | 1,106.00 | 1,074.00 | 1,086.00 | 929.06 | 219,726 |
| 2023-01-13 | 1,080.00 | 1,104.00 | 1,042.00 | 1,090.00 | 932.49 | 119,824 |
| 2023-01-12 | 1,044.00 | 1,092.00 | 1,020.20 | 1,082.00 | 925.64 | 122,916 |
| 2023-01-11 | 992.00 | 1,044.00 | 992.00 | 1,024.00 | 876.02 | 312,075 |
| 2023-01-10 | 990.00 | 1,008.00 | 990.00 | 998.00 | 853.78 | 65,730 |
| 2023-01-09 | 1,014.00 | 1,028.37 | 998.00 | 1,002.00 | 857.20 | 57,563 |
| 2023-01-06 | 1,006.00 | 1,012.00 | 984.39 | 1,010.00 | 864.05 | 311,962 |
| 2023-01-05 | 990.00 | 1,022.00 | 990.00 | 994.00 | 850.36 | 57,954 |
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.