Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 820.00 | 836.00 | 787.00 | 795.00 | 676.74 | 98,199 |
| 2022-10-07 | 859.00 | 859.00 | 835.00 | 836.00 | 711.64 | 764,973 |
| 2022-10-06 | 868.00 | 872.00 | 814.00 | 842.00 | 716.75 | 289,947 |
| 2022-10-05 | 870.00 | 870.00 | 853.00 | 861.00 | 732.92 | 328,665 |
| 2022-10-04 | 832.00 | 870.00 | 829.94 | 863.00 | 734.62 | 106,565 |
| 2022-10-03 | 791.00 | 821.00 | 765.00 | 819.00 | 697.17 | 233,499 |
| 2022-09-30 | 760.00 | 791.00 | 751.00 | 780.00 | 663.97 | 158,919 |
| 2022-09-29 | 770.00 | 783.00 | 744.00 | 755.00 | 642.69 | 151,938 |
| 2022-09-28 | 770.00 | 787.00 | 741.00 | 786.00 | 669.08 | 208,802 |
| 2022-09-27 | 807.00 | 816.00 | 768.72 | 779.00 | 663.12 | 162,223 |
| 2022-09-26 | 907.00 | 907.00 | 795.00 | 825.00 | 702.28 | 161,814 |
| 2022-09-23 | 873.00 | 881.00 | 850.00 | 868.00 | 738.88 | 87,989 |
| 2022-09-22 | 870.00 | 872.00 | 845.00 | 865.00 | 736.32 | 49,280 |
| 2022-09-21 | 838.00 | 871.00 | 820.00 | 868.00 | 738.88 | 85,144 |
| 2022-09-20 | 851.00 | 893.15 | 836.00 | 842.00 | 716.75 | 84,709 |
| 2022-09-16 | 874.00 | 910.16 | 857.00 | 867.00 | 738.03 | 97,506 |
| 2022-09-15 | 871.00 | 900.00 | 870.00 | 895.00 | 761.86 | 44,953 |
| 2022-09-14 | 925.00 | 925.00 | 865.00 | 869.00 | 739.73 | 111,791 |
| 2022-09-13 | 919.00 | 939.00 | 912.00 | 922.00 | 784.85 | 70,957 |
| 2022-09-12 | 898.00 | 926.00 | 880.00 | 926.00 | 788.25 | 88,540 |
| 2022-09-09 | 850.00 | 898.00 | 825.00 | 898.00 | 764.42 | 110,321 |
| 2022-09-08 | 840.00 | 840.00 | 804.00 | 821.00 | 698.87 | 109,659 |
| 2022-09-07 | 823.00 | 836.80 | 798.00 | 806.00 | 686.10 | 142,054 |
| 2022-09-06 | 830.00 | 849.00 | 803.00 | 814.00 | 692.91 | 52,270 |
| 2022-09-05 | 821.00 | 869.00 | 814.00 | 823.00 | 700.57 | 62,542 |
| 2022-09-02 | 813.00 | 884.00 | 791.00 | 850.00 | 723.56 | 143,589 |
| 2022-09-01 | 856.00 | 873.00 | 812.00 | 816.00 | 694.61 | 48,233 |
| 2022-08-31 | 849.00 | 882.00 | 848.00 | 860.00 | 732.07 | 121,834 |
| 2022-08-30 | 879.00 | 884.00 | 849.00 | 858.00 | 730.37 | 60,051 |
| 2022-08-26 | 899.00 | 899.00 | 875.00 | 879.00 | 748.24 | 61,107 |
| 2022-08-25 | 944.00 | 944.00 | 882.00 | 891.00 | 758.46 | 40,681 |
| 2022-08-24 | 901.00 | 906.52 | 885.00 | 900.00 | 766.12 | 43,161 |
| 2022-08-23 | 930.00 | 936.60 | 893.00 | 908.00 | 772.93 | 63,023 |
| 2022-08-22 | 975.00 | 975.00 | 918.00 | 929.00 | 790.80 | 146,958 |
| 2022-08-19 | 945.00 | 980.00 | 941.36 | 967.00 | 823.15 | 67,871 |
| 2022-08-18 | 978.00 | 978.00 | 945.00 | 961.00 | 818.04 | 29,786 |
| 2022-08-17 | 940.00 | 976.00 | 940.00 | 956.00 | 813.79 | 51,422 |
| 2022-08-16 | 980.00 | 980.96 | 941.24 | 966.00 | 822.30 | 134,681 |
| 2022-08-15 | 955.00 | 992.38 | 949.00 | 968.00 | 824.00 | 51,465 |
| 2022-08-12 | 962.00 | 976.00 | 936.00 | 961.00 | 818.04 | 67,365 |
| 2022-08-11 | 923.00 | 969.00 | 923.00 | 967.00 | 823.15 | 98,375 |
| 2022-08-10 | 910.00 | 934.00 | 910.00 | 933.00 | 794.21 | 67,000 |
| 2022-08-09 | 960.00 | 960.00 | 919.00 | 928.00 | 789.95 | 38,136 |
| 2022-08-08 | 920.00 | 947.40 | 916.00 | 942.00 | 801.87 | 86,832 |
| 2022-08-05 | 975.00 | 975.00 | 920.47 | 937.00 | 797.61 | 118,945 |
| 2022-08-04 | 1,034.00 | 1,046.00 | 970.00 | 971.00 | 826.56 | 423,764 |
| 2022-08-03 | 1,008.00 | 1,038.00 | 1,000.00 | 1,034.00 | 880.18 | 56,323 |
| 2022-08-02 | 1,006.00 | 1,010.00 | 994.00 | 1,008.00 | 858.05 | 67,186 |
| 2022-08-01 | 1,078.00 | 1,078.00 | 992.00 | 1,008.00 | 858.05 | 89,459 |
| 2022-07-29 | 1,036.00 | 1,042.00 | 990.00 | 1,024.00 | 871.67 | 297,230 |
| 2022-07-28 | 1,018.00 | 1,018.00 | 987.00 | 1,000.00 | 851.24 | 64,265 |
| 2022-07-27 | 1,042.00 | 1,042.00 | 993.00 | 996.00 | 847.84 | 202,864 |
| 2022-07-26 | 1,028.00 | 1,045.15 | 995.00 | 1,022.00 | 869.97 | 86,834 |
| 2022-07-25 | 1,050.00 | 1,053.06 | 1,020.00 | 1,034.00 | 880.18 | 43,393 |
| 2022-07-22 | 1,026.00 | 1,064.00 | 1,010.00 | 1,056.00 | 898.91 | 129,519 |
| 2022-07-21 | 990.00 | 1,032.00 | 982.00 | 1,024.00 | 871.67 | 47,859 |
| 2022-07-20 | 979.00 | 1,020.00 | 918.80 | 1,016.00 | 864.86 | 66,318 |
| 2022-07-19 | 947.00 | 979.00 | 946.00 | 972.00 | 827.41 | 437,653 |
| 2022-07-18 | 959.00 | 959.00 | 939.60 | 956.00 | 813.79 | 57,391 |
| 2022-07-15 | 924.00 | 946.00 | 913.00 | 942.00 | 801.87 | 48,279 |
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.