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 |
| 2025-10-20 | 368.50 | 375.50 | 364.50 | 369.50 | 349.87 | 147,683 |
| 2025-10-17 | 361.50 | 375.00 | 357.00 | 364.50 | 345.14 | 238,730 |
| 2025-10-16 | 375.00 | 375.50 | 360.00 | 364.50 | 345.14 | 367,907 |
| 2025-10-15 | 365.00 | 383.50 | 365.00 | 377.00 | 352.48 | 535,355 |
| 2025-10-14 | 378.50 | 382.00 | 355.00 | 370.00 | 345.93 | 611,887 |
| 2025-10-13 | 372.00 | 380.50 | 370.00 | 379.50 | 354.81 | 252,525 |
| 2025-10-10 | 388.50 | 388.50 | 370.00 | 373.50 | 349.20 | 639,308 |
| 2025-10-09 | 367.00 | 377.50 | 365.50 | 367.50 | 343.59 | 105,518 |
| 2025-10-08 | 360.00 | 370.95 | 360.00 | 365.50 | 341.72 | 500,135 |
| 2025-10-07 | 356.50 | 366.00 | 345.00 | 362.00 | 338.45 | 488,027 |
| 2025-10-06 | 360.00 | 370.00 | 356.50 | 358.00 | 334.71 | 466,017 |
| 2025-10-03 | 339.00 | 363.50 | 335.50 | 363.50 | 339.85 | 251,417 |
| 2025-10-02 | 334.00 | 345.00 | 330.50 | 337.00 | 315.08 | 355,360 |
| 2025-10-01 | 324.00 | 340.00 | 309.00 | 334.00 | 312.27 | 463,225 |
| 2025-09-30 | 285.00 | 333.00 | 285.00 | 327.00 | 305.73 | 493,754 |
| 2025-09-29 | 295.00 | 296.45 | 279.50 | 286.00 | 267.40 | 307,675 |
| 2025-09-26 | 280.00 | 287.00 | 274.50 | 287.00 | 268.33 | 86,950 |
| 2025-09-25 | 272.50 | 283.00 | 272.50 | 279.50 | 261.32 | 170,818 |
| 2025-09-24 | 270.00 | 281.50 | 270.00 | 280.00 | 261.79 | 148,384 |
| 2025-09-23 | 269.00 | 277.00 | 266.00 | 275.50 | 257.58 | 1,205,013 |
| 2025-09-22 | 261.50 | 271.00 | 259.50 | 267.50 | 250.10 | 62,451 |
| 2025-09-19 | 270.00 | 274.50 | 263.50 | 265.00 | 247.76 | 547,738 |
| 2025-09-18 | 270.00 | 275.50 | 267.50 | 272.50 | 254.77 | 90,717 |
| 2025-09-17 | 269.50 | 275.00 | 268.00 | 271.00 | 253.37 | 479,919 |
| 2025-09-16 | 270.00 | 275.50 | 267.50 | 270.00 | 252.44 | 141,191 |
| 2025-09-15 | 268.00 | 279.00 | 266.50 | 270.50 | 252.90 | 125,270 |
| 2025-09-12 | 265.00 | 274.50 | 259.50 | 271.00 | 253.37 | 183,060 |
| 2025-09-11 | 264.50 | 268.00 | 260.70 | 267.00 | 249.63 | 114,675 |
| 2025-09-10 | 265.50 | 277.00 | 259.00 | 262.00 | 244.96 | 124,208 |
| 2025-09-09 | 269.00 | 273.02 | 267.50 | 269.50 | 251.97 | 42,276 |
| 2025-09-08 | 269.00 | 273.50 | 266.50 | 269.00 | 251.50 | 40,904 |
| 2025-09-05 | 259.00 | 273.52 | 259.00 | 269.50 | 251.97 | 221,633 |
| 2025-09-04 | 268.50 | 277.00 | 262.00 | 267.00 | 249.63 | 361,887 |
| 2025-09-03 | 260.50 | 270.50 | 258.00 | 268.50 | 251.03 | 227,916 |
| 2025-09-02 | 262.50 | 275.00 | 257.00 | 260.50 | 243.55 | 398,238 |
| 2025-09-01 | 257.50 | 268.50 | 257.50 | 268.50 | 251.03 | 112,077 |
| 2025-08-29 | 263.50 | 267.00 | 259.00 | 265.00 | 247.76 | 217,245 |
| 2025-08-28 | 265.00 | 277.00 | 265.00 | 266.00 | 248.70 | 256,271 |
| 2025-08-27 | 263.50 | 269.54 | 261.00 | 262.00 | 244.96 | 189,145 |
| 2025-08-26 | 268.00 | 271.50 | 259.50 | 268.50 | 251.03 | 115,582 |
| 2025-08-22 | 270.00 | 274.01 | 264.00 | 271.00 | 253.37 | 163,375 |
| 2025-08-21 | 263.50 | 276.50 | 263.50 | 270.00 | 252.44 | 91,003 |
| 2025-08-20 | 267.00 | 269.50 | 261.50 | 266.00 | 248.70 | 118,054 |
| 2025-08-19 | 265.00 | 270.50 | 259.00 | 269.00 | 251.50 | 58,745 |
| 2025-08-18 | 259.00 | 274.00 | 259.00 | 264.00 | 246.83 | 179,603 |
| 2025-08-15 | 268.00 | 276.00 | 262.88 | 270.00 | 252.44 | 104,356 |
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.