Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 326.50 | 330.91 | 285.00 | 290.50 | 275.07 | 1,205,956 |
| 2026-02-03 | 355.00 | 356.23 | 325.00 | 327.00 | 309.63 | 812,165 |
| 2026-02-02 | 345.00 | 355.00 | 345.00 | 354.50 | 335.67 | 155,955 |
| 2026-01-30 | 360.00 | 360.00 | 348.00 | 350.50 | 331.88 | 128,830 |
| 2026-01-29 | 357.00 | 368.50 | 350.00 | 350.00 | 331.41 | 338,470 |
| 2026-01-28 | 355.00 | 359.50 | 345.00 | 355.00 | 336.14 | 539,086 |
| 2026-01-27 | 365.00 | 367.50 | 355.50 | 357.50 | 338.51 | 477,660 |
| 2026-01-26 | 357.50 | 367.50 | 355.00 | 364.50 | 345.14 | 526,095 |
| 2026-01-23 | 360.00 | 362.50 | 350.50 | 358.00 | 338.98 | 212,539 |
| 2026-01-22 | 354.50 | 361.50 | 348.88 | 361.50 | 342.30 | 511,698 |
| 2026-01-21 | 350.00 | 354.50 | 345.55 | 351.50 | 332.83 | 269,124 |
| 2026-01-20 | 345.00 | 354.00 | 340.50 | 349.00 | 330.46 | 881,463 |
| 2026-01-19 | 349.50 | 353.50 | 338.00 | 346.50 | 328.09 | 312,931 |
| 2026-01-16 | 355.00 | 357.00 | 347.00 | 351.50 | 332.83 | 85,899 |
| 2026-01-15 | 348.00 | 357.00 | 348.00 | 355.00 | 336.14 | 75,327 |
| 2026-01-14 | 349.50 | 357.00 | 343.00 | 353.00 | 334.25 | 97,137 |
| 2026-01-13 | 350.00 | 354.31 | 345.00 | 348.50 | 329.99 | 96,840 |
| 2026-01-12 | 362.50 | 369.50 | 347.00 | 349.00 | 330.46 | 306,059 |
| 2026-01-09 | 344.50 | 362.22 | 330.50 | 362.00 | 342.77 | 299,469 |
| 2026-01-08 | 349.50 | 349.50 | 335.00 | 342.00 | 323.83 | 75,650 |
| 2026-01-07 | 340.50 | 344.53 | 336.07 | 342.00 | 323.83 | 119,312 |
| 2026-01-06 | 331.50 | 345.50 | 324.00 | 345.50 | 327.15 | 176,194 |
| 2026-01-05 | 320.00 | 333.00 | 315.00 | 333.00 | 315.31 | 739,636 |
| 2026-01-02 | 320.50 | 326.00 | 320.00 | 322.50 | 305.37 | 154,480 |
| 2025-12-31 | 317.00 | 322.50 | 312.00 | 320.50 | 303.47 | 80,106 |
| 2025-12-30 | 306.00 | 319.00 | 306.00 | 317.00 | 300.16 | 63,886 |
| 2025-12-29 | 306.00 | 314.00 | 306.00 | 313.00 | 296.37 | 93,812 |
| 2025-12-24 | 310.00 | 312.00 | 305.50 | 311.50 | 294.95 | 21,949 |
| 2025-12-23 | 314.00 | 314.00 | 304.70 | 308.00 | 291.64 | 123,373 |
| 2025-12-22 | 314.00 | 314.00 | 304.00 | 307.50 | 291.16 | 82,094 |
| 2025-12-19 | 305.50 | 311.50 | 302.00 | 306.00 | 289.74 | 143,357 |
| 2025-12-18 | 304.00 | 308.00 | 302.50 | 305.50 | 289.27 | 67,560 |
| 2025-12-17 | 305.00 | 310.00 | 303.50 | 305.00 | 288.80 | 104,532 |
| 2025-12-16 | 307.00 | 308.00 | 297.00 | 302.50 | 286.43 | 103,613 |
| 2025-12-15 | 303.00 | 306.50 | 297.00 | 304.00 | 287.85 | 159,730 |
| 2025-12-12 | 307.50 | 314.00 | 301.00 | 304.00 | 287.85 | 85,753 |
| 2025-12-11 | 290.00 | 311.50 | 290.00 | 306.00 | 289.74 | 269,997 |
| 2025-12-10 | 305.50 | 307.50 | 299.00 | 303.00 | 286.90 | 136,365 |
| 2025-12-09 | 290.00 | 309.00 | 290.00 | 309.00 | 292.59 | 334,114 |
| 2025-12-08 | 299.00 | 300.50 | 286.50 | 293.50 | 277.91 | 417,639 |
| 2025-12-05 | 292.00 | 301.41 | 292.00 | 297.50 | 281.70 | 165,458 |
| 2025-12-04 | 289.00 | 292.50 | 281.50 | 292.50 | 276.96 | 2,202,397 |
| 2025-12-03 | 287.00 | 293.00 | 284.50 | 287.50 | 272.23 | 160,267 |
| 2025-12-02 | 300.00 | 305.70 | 286.50 | 289.50 | 274.12 | 432,450 |
| 2025-12-01 | 296.00 | 306.00 | 290.50 | 301.00 | 285.01 | 191,439 |
| 2025-11-28 | 292.00 | 301.50 | 292.00 | 299.00 | 283.12 | 69,812 |
| 2025-11-27 | 306.50 | 308.00 | 295.50 | 299.50 | 283.59 | 154,673 |
| 2025-11-26 | 307.50 | 307.50 | 294.50 | 303.50 | 287.38 | 215,673 |
| 2025-11-25 | 301.50 | 304.50 | 291.50 | 293.00 | 277.44 | 229,423 |
| 2025-11-24 | 300.00 | 300.00 | 290.50 | 294.00 | 278.38 | 109,609 |
| 2025-11-21 | 287.00 | 295.69 | 286.00 | 294.00 | 278.38 | 195,352 |
| 2025-11-20 | 292.00 | 295.00 | 286.50 | 291.00 | 275.54 | 863,324 |
| 2025-11-19 | 292.00 | 296.50 | 286.89 | 289.50 | 274.12 | 170,969 |
| 2025-11-18 | 306.00 | 306.00 | 287.50 | 293.50 | 277.91 | 129,046 |
| 2025-11-17 | 304.00 | 308.50 | 294.00 | 295.00 | 279.33 | 348,218 |
| 2025-11-14 | 305.50 | 312.00 | 299.95 | 308.50 | 292.11 | 259,227 |
| 2025-11-13 | 318.50 | 318.50 | 306.50 | 306.50 | 290.22 | 211,051 |
| 2025-11-12 | 321.50 | 325.00 | 312.50 | 314.00 | 297.32 | 95,229 |
| 2025-11-11 | 329.00 | 329.00 | 311.00 | 322.50 | 305.37 | 113,239 |
| 2025-11-10 | 310.00 | 332.50 | 310.00 | 321.50 | 304.42 | 151,002 |
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.