Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1,270.00 | 1,296.00 | 1,264.00 | 1,292.00 | 1,089.90 | 88,641 |
| 2022-04-13 | 1,220.00 | 1,280.00 | 1,220.00 | 1,274.00 | 1,074.72 | 79,153 |
| 2022-04-12 | 1,260.00 | 1,266.00 | 1,208.00 | 1,208.00 | 1,019.04 | 208,483 |
| 2022-04-11 | 1,342.00 | 1,342.80 | 1,238.00 | 1,238.00 | 1,044.35 | 95,694 |
| 2022-04-08 | 1,332.00 | 1,332.00 | 1,266.00 | 1,304.00 | 1,100.03 | 138,257 |
| 2022-04-07 | 1,370.00 | 1,370.00 | 1,324.00 | 1,326.00 | 1,118.59 | 113,233 |
| 2022-04-06 | 1,456.00 | 1,464.00 | 1,352.00 | 1,370.00 | 1,155.70 | 279,021 |
| 2022-04-05 | 1,430.00 | 1,476.00 | 1,430.00 | 1,458.00 | 1,229.94 | 508,752 |
| 2022-04-04 | 1,390.00 | 1,439.70 | 1,386.83 | 1,424.00 | 1,201.26 | 296,302 |
| 2022-04-01 | 1,348.00 | 1,406.00 | 1,342.00 | 1,396.00 | 1,177.64 | 204,309 |
| 2022-03-31 | 1,340.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,130.40 | 151,253 |
| 2022-03-30 | 1,260.00 | 1,325.00 | 1,260.00 | 1,325.00 | 1,117.74 | 243,676 |
| 2022-03-29 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,075.56 | 97,229 |
| 2022-03-28 | 1,330.00 | 1,330.00 | 1,270.00 | 1,280.00 | 1,079.78 | 69,838 |
| 2022-03-25 | 1,275.00 | 1,325.00 | 1,270.00 | 1,280.00 | 1,079.78 | 116,476 |
| 2022-03-24 | 1,285.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,096.65 | 147,387 |
| 2022-03-23 | 1,285.00 | 1,325.00 | 1,285.00 | 1,325.00 | 1,117.74 | 85,281 |
| 2022-03-22 | 1,320.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,096.65 | 115,037 |
| 2022-03-21 | 1,270.00 | 1,305.00 | 1,262.50 | 1,300.00 | 1,096.65 | 204,243 |
| 2022-03-18 | 1,260.00 | 1,275.00 | 1,215.00 | 1,270.00 | 1,071.34 | 168,411 |
| 2022-03-17 | 1,290.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,071.34 | 87,044 |
| 2022-03-16 | 1,255.00 | 1,280.00 | 1,242.60 | 1,280.00 | 1,079.78 | 411,398 |
| 2022-03-15 | 1,235.00 | 1,250.00 | 1,190.00 | 1,250.00 | 1,054.47 | 72,375 |
| 2022-03-14 | 1,180.00 | 1,265.00 | 1,180.00 | 1,250.00 | 1,054.47 | 58,435 |
| 2022-03-11 | 1,220.00 | 1,265.00 | 1,202.00 | 1,235.00 | 1,041.82 | 44,058 |
| 2022-03-10 | 1,140.00 | 1,235.00 | 1,110.00 | 1,205.00 | 1,016.51 | 138,142 |
| 2022-03-09 | 1,130.00 | 1,180.00 | 1,110.00 | 1,180.00 | 995.42 | 117,112 |
| 2022-03-08 | 1,085.00 | 1,120.00 | 1,085.00 | 1,120.00 | 944.81 | 229,075 |
| 2022-03-07 | 1,105.00 | 1,135.00 | 1,065.00 | 1,100.00 | 927.94 | 218,958 |
| 2022-03-04 | 1,130.00 | 1,130.00 | 1,085.00 | 1,110.00 | 936.37 | 654,356 |
| 2022-03-03 | 1,140.00 | 1,165.50 | 1,110.00 | 1,130.00 | 953.24 | 1,310,679 |
| 2022-03-02 | 1,155.00 | 1,165.00 | 1,110.00 | 1,160.00 | 978.55 | 120,849 |
| 2022-03-01 | 1,245.00 | 1,245.00 | 1,160.00 | 1,180.00 | 995.42 | 81,759 |
| 2022-02-28 | 1,225.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,041.82 | 94,913 |
| 2022-02-25 | 1,245.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,037.60 | 341,568 |
| 2022-02-24 | 1,190.00 | 1,245.00 | 1,190.00 | 1,235.00 | 1,041.82 | 191,293 |
| 2022-02-23 | 1,200.00 | 1,260.00 | 1,170.00 | 1,255.00 | 1,058.69 | 332,607 |
| 2022-02-22 | 1,145.00 | 1,155.00 | 1,120.00 | 1,125.00 | 949.03 | 24,021 |
| 2022-02-21 | 1,180.00 | 1,200.00 | 1,150.00 | 1,160.00 | 978.55 | 28,800 |
| 2022-02-18 | 1,150.00 | 1,190.00 | 1,150.00 | 1,185.00 | 999.64 | 65,408 |
| 2022-02-17 | 1,150.00 | 1,195.00 | 1,150.00 | 1,175.00 | 991.20 | 428,491 |
| 2022-02-16 | 1,185.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,008.08 | 172,098 |
| 2022-02-15 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 999.64 | 29,322 |
| 2022-02-14 | 1,185.00 | 1,187.00 | 1,145.00 | 1,180.00 | 995.42 | 139,795 |
| 2022-02-11 | 1,200.00 | 1,210.00 | 1,174.05 | 1,190.00 | 1,003.86 | 136,973 |
| 2022-02-10 | 1,195.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,012.29 | 70,357 |
| 2022-02-09 | 1,165.00 | 1,200.00 | 1,152.13 | 1,185.00 | 999.64 | 355,774 |
| 2022-02-08 | 1,110.00 | 1,155.00 | 1,105.05 | 1,145.00 | 965.90 | 284,244 |
| 2022-02-07 | 1,120.00 | 1,141.25 | 1,110.00 | 1,125.00 | 949.03 | 46,442 |
| 2022-02-04 | 1,165.00 | 1,185.00 | 1,120.00 | 1,130.00 | 953.24 | 67,838 |
| 2022-02-03 | 1,205.00 | 1,210.00 | 1,170.00 | 1,175.00 | 991.20 | 69,365 |
| 2022-02-02 | 1,240.00 | 1,240.00 | 1,185.00 | 1,190.00 | 1,003.86 | 244,187 |
| 2022-02-01 | 1,240.00 | 1,250.00 | 1,203.67 | 1,220.00 | 1,029.17 | 260,171 |
| 2022-01-31 | 1,130.00 | 1,235.97 | 1,122.50 | 1,230.00 | 1,037.60 | 679,386 |
| 2022-01-28 | 1,100.00 | 1,125.00 | 1,075.00 | 1,085.00 | 915.28 | 59,630 |
| 2022-01-27 | 1,115.00 | 1,120.00 | 1,085.00 | 1,100.00 | 927.94 | 34,006 |
| 2022-01-26 | 1,105.00 | 1,125.00 | 1,100.00 | 1,120.00 | 944.81 | 19,980 |
| 2022-01-25 | 1,030.00 | 1,115.00 | 1,030.00 | 1,080.00 | 911.06 | 71,955 |
| 2022-01-24 | 1,120.00 | 1,125.00 | 1,020.00 | 1,025.00 | 864.67 | 110,977 |
| 2022-01-21 | 1,165.00 | 1,165.00 | 1,114.75 | 1,125.00 | 949.03 | 62,915 |
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.