Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 916.00 | 946.00 | 906.00 | 918.00 | 781.44 | 75,660 |
| 2022-07-13 | 952.00 | 973.00 | 920.00 | 940.00 | 800.17 | 56,931 |
| 2022-07-12 | 969.00 | 972.00 | 913.00 | 941.00 | 801.02 | 114,747 |
| 2022-07-11 | 967.00 | 967.00 | 920.00 | 947.00 | 806.13 | 69,511 |
| 2022-07-08 | 983.00 | 983.00 | 923.00 | 944.00 | 803.57 | 85,603 |
| 2022-07-07 | 966.00 | 966.00 | 914.00 | 935.00 | 795.91 | 85,052 |
| 2022-07-06 | 895.00 | 933.00 | 895.00 | 933.00 | 787.06 | 58,974 |
| 2022-07-05 | 898.00 | 904.00 | 877.00 | 898.00 | 757.53 | 114,440 |
| 2022-07-04 | 912.00 | 926.77 | 889.00 | 895.00 | 755.00 | 45,133 |
| 2022-07-01 | 960.00 | 960.00 | 886.00 | 905.00 | 763.44 | 96,607 |
| 2022-06-30 | 915.00 | 930.51 | 881.00 | 900.00 | 759.22 | 107,580 |
| 2022-06-29 | 934.00 | 960.00 | 923.00 | 926.00 | 781.15 | 148,468 |
| 2022-06-28 | 966.00 | 969.00 | 925.00 | 958.00 | 808.15 | 407,498 |
| 2022-06-27 | 922.00 | 979.00 | 912.00 | 950.00 | 801.40 | 393,662 |
| 2022-06-24 | 850.00 | 912.00 | 850.00 | 912.00 | 769.34 | 132,481 |
| 2022-06-23 | 904.00 | 954.00 | 833.00 | 874.00 | 737.29 | 506,251 |
| 2022-06-22 | 888.00 | 905.00 | 867.00 | 890.00 | 750.79 | 207,724 |
| 2022-06-21 | 950.00 | 950.00 | 891.00 | 900.00 | 759.22 | 218,908 |
| 2022-06-20 | 880.00 | 937.24 | 880.00 | 932.00 | 786.22 | 83,025 |
| 2022-06-17 | 905.00 | 919.00 | 871.00 | 891.00 | 751.63 | 209,407 |
| 2022-06-16 | 1,008.00 | 1,008.00 | 901.00 | 910.00 | 767.66 | 156,210 |
| 2022-06-15 | 956.00 | 980.00 | 929.00 | 963.00 | 812.37 | 164,203 |
| 2022-06-14 | 1,000.00 | 1,021.40 | 932.75 | 952.00 | 803.09 | 237,655 |
| 2022-06-13 | 1,032.00 | 1,046.00 | 947.00 | 967.00 | 815.74 | 159,592 |
| 2022-06-10 | 1,072.00 | 1,072.00 | 1,026.00 | 1,050.00 | 885.76 | 129,344 |
| 2022-06-09 | 1,094.00 | 1,098.00 | 1,056.00 | 1,062.00 | 895.88 | 193,995 |
| 2022-06-08 | 1,100.00 | 1,100.00 | 1,076.00 | 1,086.00 | 916.13 | 199,704 |
| 2022-06-07 | 1,130.00 | 1,142.00 | 1,086.00 | 1,094.00 | 922.88 | 366,058 |
| 2022-06-06 | 1,100.00 | 1,146.00 | 1,087.20 | 1,146.00 | 966.74 | 482,982 |
| 2022-06-01 | 1,074.00 | 1,100.00 | 1,058.00 | 1,100.00 | 927.94 | 138,093 |
| 2022-05-31 | 1,100.00 | 1,100.00 | 1,020.00 | 1,090.00 | 919.50 | 2,978,945 |
| 2022-05-30 | 1,110.00 | 1,110.00 | 1,074.00 | 1,100.00 | 927.94 | 366,861 |
| 2022-05-27 | 1,140.00 | 1,140.00 | 1,054.00 | 1,092.00 | 921.19 | 293,564 |
| 2022-05-26 | 1,200.00 | 1,200.00 | 1,080.00 | 1,092.00 | 921.19 | 426,893 |
| 2022-05-25 | 1,268.00 | 1,268.00 | 1,122.00 | 1,124.00 | 948.18 | 319,865 |
| 2022-05-24 | 1,318.00 | 1,324.00 | 1,224.00 | 1,228.00 | 1,035.91 | 280,927 |
| 2022-05-23 | 1,286.00 | 1,330.00 | 1,286.00 | 1,326.00 | 1,118.59 | 341,652 |
| 2022-05-20 | 1,272.00 | 1,304.00 | 1,246.00 | 1,294.00 | 1,091.59 | 768,314 |
| 2022-05-19 | 1,276.00 | 1,302.00 | 1,252.00 | 1,266.00 | 1,067.97 | 255,874 |
| 2022-05-18 | 1,274.00 | 1,318.00 | 1,274.00 | 1,318.00 | 1,111.84 | 296,437 |
| 2022-05-17 | 1,202.00 | 1,316.00 | 1,202.00 | 1,308.00 | 1,103.40 | 495,764 |
| 2022-05-16 | 1,224.00 | 1,300.00 | 1,222.07 | 1,290.00 | 1,088.22 | 380,418 |
| 2022-05-13 | 1,160.00 | 1,306.00 | 1,128.42 | 1,252.00 | 1,056.16 | 753,885 |
| 2022-05-12 | 1,126.00 | 1,130.00 | 1,070.00 | 1,112.00 | 938.06 | 125,241 |
| 2022-05-11 | 1,136.00 | 1,162.00 | 1,130.00 | 1,140.00 | 961.68 | 54,023 |
| 2022-05-10 | 1,142.00 | 1,148.00 | 1,100.80 | 1,140.00 | 961.68 | 215,410 |
| 2022-05-09 | 1,200.00 | 1,212.00 | 1,124.00 | 1,142.00 | 963.37 | 80,571 |
| 2022-05-06 | 1,260.00 | 1,266.00 | 1,170.00 | 1,204.00 | 1,015.67 | 192,096 |
| 2022-05-05 | 1,316.00 | 1,316.00 | 1,246.00 | 1,266.00 | 1,067.97 | 76,440 |
| 2022-05-04 | 1,336.00 | 1,336.00 | 1,280.00 | 1,294.00 | 1,091.59 | 232,227 |
| 2022-05-03 | 1,300.00 | 1,358.00 | 1,300.00 | 1,324.00 | 1,116.90 | 515,357 |
| 2022-04-29 | 1,276.00 | 1,330.45 | 1,232.00 | 1,328.00 | 1,120.27 | 312,051 |
| 2022-04-28 | 1,276.00 | 1,276.00 | 1,242.00 | 1,252.00 | 1,056.16 | 70,069 |
| 2022-04-27 | 1,324.00 | 1,324.00 | 1,252.00 | 1,266.00 | 1,067.97 | 68,891 |
| 2022-04-26 | 1,304.00 | 1,310.00 | 1,296.00 | 1,310.00 | 1,105.09 | 65,224 |
| 2022-04-25 | 1,314.00 | 1,340.00 | 1,274.00 | 1,298.00 | 1,094.97 | 57,603 |
| 2022-04-22 | 1,366.00 | 1,376.00 | 1,328.00 | 1,332.00 | 1,123.65 | 148,325 |
| 2022-04-21 | 1,330.00 | 1,392.00 | 1,330.00 | 1,364.00 | 1,150.64 | 688,698 |
| 2022-04-20 | 1,316.00 | 1,358.00 | 1,308.00 | 1,356.00 | 1,143.89 | 188,208 |
| 2022-04-19 | 1,300.00 | 1,342.00 | 1,272.00 | 1,310.00 | 1,105.09 | 114,786 |
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.