Next 15 Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	290.00	296.00	283.25	290.50	286.29	647,053
2026-07-24	282.50	289.50	279.00	284.50	280.37	439,447
2026-07-23	281.00	289.50	278.50	280.50	276.43	185,738
2026-07-22	270.50	286.00	270.00	283.50	279.39	268,091
2026-07-21	275.00	277.00	270.00	276.00	272.00	352,876
2026-07-20	280.00	281.00	271.00	274.00	270.03	297,593
2026-07-17	277.00	279.50	272.50	276.00	272.00	1,992,856
2026-07-16	265.50	281.00	265.50	278.00	273.97	204,031
2026-07-15	265.50	274.50	262.59	269.00	265.10	400,550
2026-07-14	260.00	272.47	260.00	267.00	263.13	134,702
2026-07-13	253.00	270.00	253.00	270.00	266.08	630,959
2026-07-10	263.00	270.50	261.88	263.50	259.68	233,366
2026-07-09	255.00	263.50	255.00	261.00	257.21	82,001
2026-07-08	265.00	288.00	244.50	255.00	251.30	791,034
2026-07-07	260.00	265.00	255.50	262.50	258.69	189,776
2026-07-06	265.50	265.50	251.50	259.50	255.74	319,653
2026-07-03	264.00	269.00	262.00	262.00	258.20	1,141,617
2026-07-02	272.00	272.00	258.00	265.50	261.65	462,720
2026-07-01	254.00	270.50	252.50	270.50	256.13	333,930
2026-06-30	253.00	261.00	252.00	254.00	240.51	408,424
2026-06-29	259.00	268.00	252.00	253.00	239.56	539,083
2026-06-26	250.00	256.00	245.00	254.00	240.51	97,003
2026-06-25	253.00	254.55	247.00	252.00	238.61	237,646
2026-06-24	270.00	270.00	247.50	252.00	238.61	291,857
2026-06-23	257.00	261.50	255.00	257.50	243.82	888,280
2026-06-22	269.50	269.50	259.00	260.00	246.19	526,815
2026-06-19	242.50	266.00	242.50	263.00	249.03	813,234
2026-06-18	263.00	265.50	258.50	262.50	248.56	773,524
2026-06-17	253.50	266.50	247.50	265.00	250.92	1,242,275
2026-06-16	256.00	257.75	249.00	255.00	241.45	311,709
2026-06-15	259.50	264.53	254.00	255.00	241.45	424,601
2026-06-12	255.50	264.67	251.50	254.00	240.51	212,651
2026-06-11	275.00	275.00	254.50	256.50	242.87	255,473
2026-06-10	267.00	268.00	254.50	260.50	246.66	150,662
2026-06-09	267.00	276.00	264.50	264.50	250.45	120,921
2026-06-08	270.50	275.00	266.92	272.00	257.55	132,600
2026-06-05	276.50	288.50	269.50	272.00	257.55	222,171
2026-06-04	273.00	275.50	267.74	275.50	260.86	233,997
2026-06-03	282.00	287.44	270.50	272.50	258.02	342,945
2026-06-02	290.00	298.73	280.00	282.50	267.49	273,065
2026-06-01	288.00	300.00	283.50	286.00	270.81	110,379
2026-05-29	290.00	295.00	288.00	288.50	273.17	622,903
2026-05-28	283.50	289.00	281.00	287.50	272.23	647,956
2026-05-27	284.00	289.00	281.50	285.00	269.86	163,538
2026-05-26	290.00	291.50	280.00	284.00	268.91	120,347
2026-05-22	289.50	296.00	284.00	288.50	273.17	173,276
2026-05-21	289.00	294.50	286.50	290.00	274.59	226,161
2026-05-20	295.00	295.00	280.00	287.00	271.75	168,069
2026-05-19	289.00	299.00	281.00	287.00	271.75	251,524
2026-05-18	278.50	286.00	276.00	286.00	270.81	335,255
2026-05-15	277.50	281.50	266.00	281.50	266.55	201,181
2026-05-14	274.00	285.00	270.50	279.00	264.18	1,160,687
2026-05-13	275.00	280.76	270.98	277.00	262.29	351,807
2026-05-12	285.00	287.00	270.00	270.50	256.13	242,418
2026-05-11	272.50	285.00	267.50	281.50	266.55	546,339
2026-05-08	256.00	274.25	253.50	269.00	254.71	604,449
2026-05-07	250.00	276.00	245.00	260.50	246.66	1,598,106
2026-05-06	242.50	257.02	241.00	244.00	231.04	382,146
2026-05-05	242.00	248.00	235.50	240.50	227.72	250,581
2026-05-01	238.00	242.50	236.00	239.00	226.30	383,427

← NewerPage 2 of 22 · 1,266 trading daysOlder →

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.