Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 315.00 | 327.00 | 314.00 | 320.50 | 303.47 | 309,317 |
| 2025-11-06 | 370.00 | 377.00 | 305.00 | 315.50 | 298.74 | 2,527,266 |
| 2025-11-05 | 370.50 | 377.50 | 368.50 | 377.50 | 357.45 | 205,172 |
| 2025-11-04 | 400.00 | 409.50 | 374.00 | 374.00 | 354.13 | 630,234 |
| 2025-11-03 | 429.00 | 439.50 | 399.35 | 402.00 | 380.64 | 742,261 |
| 2025-10-31 | 410.00 | 432.00 | 397.50 | 414.00 | 392.01 | 1,335,434 |
| 2025-10-30 | 382.50 | 415.50 | 378.00 | 407.50 | 385.85 | 1,386,270 |
| 2025-10-29 | 386.50 | 396.00 | 382.00 | 382.00 | 361.71 | 176,633 |
| 2025-10-28 | 394.50 | 394.50 | 381.00 | 386.00 | 365.49 | 332,812 |
| 2025-10-27 | 394.50 | 403.50 | 385.50 | 391.00 | 370.23 | 1,866,989 |
| 2025-10-24 | 382.50 | 395.00 | 376.50 | 395.00 | 374.02 | 229,773 |
| 2025-10-23 | 370.00 | 385.00 | 370.00 | 382.50 | 362.18 | 558,415 |
| 2025-10-22 | 376.00 | 383.03 | 371.50 | 374.00 | 354.13 | 447,438 |
| 2025-10-21 | 370.00 | 378.00 | 367.50 | 375.50 | 355.55 | 128,063 |
← NewerPage 5 of 5 · 254 trading days
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.