Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 990.00 | 1,022.00 | 990.00 | 994.00 | 850.36 | 57,954 |
| 2023-01-04 | 1,014.00 | 1,025.10 | 998.00 | 1,006.00 | 860.62 | 66,853 |
| 2023-01-03 | 1,000.00 | 1,028.00 | 983.10 | 1,006.00 | 860.62 | 71,460 |
| 2022-12-30 | 1,000.00 | 1,000.00 | 988.00 | 990.00 | 846.94 | 29,314 |
| 2022-12-29 | 1,000.00 | 1,008.00 | 981.00 | 1,000.00 | 855.49 | 165,341 |
| 2022-12-28 | 998.00 | 998.00 | 979.00 | 987.00 | 844.37 | 40,381 |
| 2022-12-23 | 1,016.00 | 1,016.00 | 976.00 | 980.00 | 838.38 | 42,257 |
| 2022-12-22 | 1,024.00 | 1,031.17 | 996.00 | 996.00 | 852.07 | 96,899 |
| 2022-12-21 | 1,004.00 | 1,026.00 | 994.00 | 1,024.00 | 876.02 | 144,968 |
| 2022-12-20 | 1,020.00 | 1,038.00 | 986.00 | 995.00 | 851.21 | 87,323 |
| 2022-12-19 | 970.00 | 1,016.00 | 970.00 | 1,000.00 | 855.49 | 34,248 |
| 2022-12-16 | 982.00 | 998.00 | 957.00 | 994.00 | 850.36 | 49,438 |
| 2022-12-15 | 999.00 | 1,012.88 | 971.00 | 975.00 | 834.10 | 74,493 |
| 2022-12-14 | 989.00 | 1,016.00 | 956.00 | 1,008.00 | 862.34 | 72,091 |
| 2022-12-13 | 962.00 | 990.00 | 942.00 | 964.00 | 824.69 | 372,946 |
| 2022-12-12 | 950.00 | 992.04 | 950.00 | 961.00 | 822.13 | 46,412 |
| 2022-12-09 | 970.00 | 993.00 | 952.00 | 985.00 | 842.66 | 80,582 |
| 2022-12-08 | 983.00 | 983.00 | 960.00 | 970.00 | 829.83 | 193,185 |
| 2022-12-07 | 1,026.00 | 1,026.00 | 976.00 | 976.00 | 834.96 | 75,128 |
| 2022-12-06 | 1,032.00 | 1,034.00 | 1,016.00 | 1,020.00 | 872.60 | 40,453 |
| 2022-12-05 | 1,028.00 | 1,074.00 | 1,026.00 | 1,038.00 | 888.00 | 112,087 |
| 2022-12-02 | 1,054.00 | 1,076.00 | 1,034.00 | 1,038.00 | 888.00 | 128,161 |
| 2022-12-01 | 1,054.00 | 1,062.00 | 1,034.00 | 1,054.00 | 901.69 | 130,995 |
| 2022-11-30 | 1,054.00 | 1,062.00 | 1,038.00 | 1,048.00 | 896.56 | 276,955 |
| 2022-11-29 | 1,076.00 | 1,076.00 | 1,036.00 | 1,040.00 | 889.71 | 73,425 |
| 2022-11-28 | 1,064.00 | 1,088.00 | 1,046.00 | 1,046.00 | 894.84 | 52,926 |
| 2022-11-25 | 1,088.00 | 1,088.00 | 1,060.00 | 1,070.00 | 915.38 | 82,872 |
| 2022-11-24 | 1,084.00 | 1,084.00 | 1,064.00 | 1,070.00 | 915.38 | 41,312 |
| 2022-11-23 | 1,050.00 | 1,084.00 | 1,050.00 | 1,058.00 | 905.11 | 101,704 |
| 2022-11-22 | 1,082.00 | 1,098.95 | 1,068.00 | 1,080.00 | 923.93 | 91,591 |
| 2022-11-21 | 1,050.00 | 1,092.00 | 1,050.00 | 1,072.00 | 917.09 | 48,084 |
| 2022-11-18 | 1,078.00 | 1,102.00 | 1,056.00 | 1,074.00 | 918.80 | 37,031 |
| 2022-11-17 | 1,050.00 | 1,080.00 | 1,036.00 | 1,068.00 | 913.67 | 131,235 |
| 2022-11-16 | 1,114.00 | 1,120.00 | 1,058.00 | 1,058.00 | 905.11 | 49,864 |
| 2022-11-15 | 1,096.00 | 1,122.00 | 1,094.00 | 1,112.00 | 951.31 | 123,396 |
| 2022-11-14 | 1,094.00 | 1,106.00 | 1,074.00 | 1,098.00 | 939.33 | 95,840 |
| 2022-11-11 | 1,078.00 | 1,118.00 | 1,072.00 | 1,084.00 | 927.35 | 74,389 |
| 2022-11-10 | 1,030.00 | 1,090.00 | 1,022.00 | 1,078.00 | 922.22 | 139,986 |
| 2022-11-09 | 1,050.00 | 1,064.00 | 1,038.00 | 1,042.00 | 891.42 | 61,862 |
| 2022-11-08 | 1,006.00 | 1,074.00 | 1,006.00 | 1,074.00 | 918.80 | 79,455 |
| 2022-11-07 | 1,024.00 | 1,045.01 | 1,014.00 | 1,014.00 | 867.47 | 173,098 |
| 2022-11-04 | 1,006.00 | 1,028.00 | 998.00 | 1,020.00 | 872.60 | 161,106 |
| 2022-11-03 | 987.00 | 1,012.00 | 987.00 | 1,002.00 | 857.20 | 75,647 |
| 2022-11-02 | 1,000.00 | 1,014.00 | 995.00 | 1,000.00 | 855.49 | 146,297 |
| 2022-11-01 | 897.00 | 1,006.00 | 884.00 | 1,000.00 | 855.49 | 205,741 |
| 2022-10-31 | 874.00 | 889.00 | 860.97 | 878.00 | 751.12 | 84,149 |
| 2022-10-28 | 900.00 | 900.00 | 831.00 | 876.00 | 749.41 | 98,308 |
| 2022-10-27 | 899.00 | 920.00 | 870.00 | 874.00 | 747.70 | 96,619 |
| 2022-10-26 | 892.00 | 907.00 | 883.00 | 906.00 | 771.23 | 46,040 |
| 2022-10-25 | 850.00 | 899.26 | 850.00 | 897.00 | 763.56 | 125,524 |
| 2022-10-24 | 846.00 | 869.00 | 831.59 | 869.00 | 739.73 | 112,117 |
| 2022-10-21 | 860.00 | 860.00 | 813.00 | 846.00 | 720.15 | 682,034 |
| 2022-10-20 | 840.00 | 841.00 | 817.00 | 822.00 | 699.72 | 32,021 |
| 2022-10-19 | 849.00 | 849.00 | 828.00 | 838.00 | 713.34 | 47,784 |
| 2022-10-18 | 830.00 | 870.00 | 830.00 | 842.00 | 716.75 | 70,764 |
| 2022-10-17 | 790.00 | 856.00 | 790.00 | 845.00 | 719.30 | 57,466 |
| 2022-10-14 | 770.00 | 831.00 | 770.00 | 814.00 | 692.91 | 126,878 |
| 2022-10-13 | 780.00 | 810.00 | 764.00 | 796.00 | 677.59 | 82,266 |
| 2022-10-12 | 827.00 | 827.00 | 780.00 | 792.00 | 674.18 | 154,069 |
| 2022-10-11 | 793.00 | 810.00 | 787.00 | 802.00 | 682.70 | 165,538 |
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.