Next 15 Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	238.00	242.50	236.00	239.00	226.30	383,427
2026-04-30	236.00	240.00	233.00	238.50	225.83	249,599
2026-04-29	238.00	239.50	233.00	239.00	226.30	253,480
2026-04-28	242.00	242.00	236.00	237.50	224.88	119,410
2026-04-27	247.00	248.50	238.00	242.50	229.62	145,537
2026-04-24	246.00	247.00	236.00	245.50	232.46	187,217
2026-04-23	236.50	244.05	234.50	240.50	227.72	746,850
2026-04-22	241.50	244.00	236.50	237.50	224.88	2,541,641
2026-04-21	240.00	244.00	237.17	242.50	229.62	81,650
2026-04-20	248.00	248.00	233.00	238.00	225.36	273,501
2026-04-17	245.50	247.00	240.00	242.00	229.14	193,410
2026-04-16	243.50	247.50	241.00	245.00	231.99	113,176
2026-04-15	235.50	243.62	232.50	242.00	229.14	188,143
2026-04-14	241.50	244.00	235.00	235.00	222.52	194,915
2026-04-13	237.00	245.50	234.00	240.50	227.72	221,483
2026-04-10	231.00	243.50	230.00	240.00	227.25	255,157
2026-04-09	240.00	240.00	228.50	230.00	217.78	178,679
2026-04-08	234.00	247.00	234.00	241.00	228.20	275,555
2026-04-07	225.50	233.50	217.00	225.50	213.52	210,491
2026-04-02	225.50	226.00	218.50	226.00	213.99	192,098
2026-04-01	230.00	236.00	226.13	231.00	218.73	185,899
2026-03-31	222.50	230.50	221.50	226.00	213.99	154,286
2026-03-30	229.50	229.50	220.54	223.00	211.15	296,918
2026-03-27	238.00	239.00	229.00	229.00	216.84	179,884
2026-03-26	240.50	245.00	236.00	240.00	227.25	166,048
2026-03-25	248.00	248.00	237.71	243.50	230.56	233,660
2026-03-24	245.50	249.40	238.50	241.00	228.20	251,093
2026-03-23	237.50	251.00	231.50	245.00	231.99	365,202
2026-03-20	252.50	255.00	240.41	242.00	229.14	358,350
2026-03-19	250.00	254.00	247.00	248.50	235.30	194,634
2026-03-18	264.00	264.95	256.00	256.50	242.87	162,613
2026-03-17	265.50	267.25	260.00	263.50	249.50	303,678
2026-03-16	280.00	280.00	264.00	266.50	252.34	147,812
2026-03-13	271.50	280.00	267.50	269.00	254.71	180,272
2026-03-12	276.50	278.50	272.50	273.50	258.97	165,750
2026-03-11	284.50	284.50	276.50	278.50	263.71	260,853
2026-03-10	274.00	289.00	273.96	286.00	270.81	395,765
2026-03-09	278.50	288.00	269.16	273.50	258.97	637,055
2026-03-06	285.00	287.00	279.93	282.50	267.49	210,125
2026-03-05	283.00	290.22	279.50	283.00	267.97	251,806
2026-03-04	279.00	285.50	276.00	284.00	268.91	367,171
2026-03-03	291.00	291.00	274.67	279.00	264.18	410,580
2026-03-02	296.00	298.00	289.00	293.00	277.44	225,657
2026-02-27	295.00	306.00	293.47	303.00	286.90	148,132
2026-02-26	288.00	294.50	286.00	293.00	277.44	130,590
2026-02-25	288.50	296.00	286.50	289.50	274.12	235,859
2026-02-24	306.50	310.00	287.50	287.50	272.23	639,941
2026-02-23	306.00	312.00	301.00	308.00	291.64	875,403
2026-02-20	300.50	309.00	300.00	307.00	290.69	681,369
2026-02-19	306.50	307.00	298.00	300.00	284.06	266,285
2026-02-18	300.00	308.00	298.00	302.50	286.43	141,798
2026-02-17	303.00	305.00	295.50	298.00	282.17	363,272
2026-02-16	302.00	304.00	298.00	300.50	284.54	1,765,097
2026-02-13	304.00	304.00	296.50	299.00	283.12	739,633
2026-02-12	296.00	303.50	296.00	297.00	281.22	289,976
2026-02-11	295.50	300.50	291.00	296.00	280.28	863,976
2026-02-10	295.00	301.50	293.00	296.00	280.28	837,196
2026-02-09	281.00	297.00	281.00	296.00	280.28	318,866
2026-02-06	274.50	284.50	268.00	281.00	266.07	690,068
2026-02-05	288.50	297.50	271.00	275.00	260.39	724,368

← NewerPage 3 of 22 · 1,263 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.