Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 263.50 | 268.50 | 260.50 | 266.50 | 249.16 | 76,179 |
| 2025-08-13 | 267.50 | 269.50 | 258.00 | 265.00 | 247.76 | 186,521 |
| 2025-08-12 | 266.50 | 269.00 | 260.00 | 262.50 | 245.42 | 120,430 |
| 2025-08-11 | 266.50 | 276.50 | 260.00 | 262.50 | 245.42 | 137,574 |
| 2025-08-08 | 266.00 | 270.90 | 264.00 | 266.00 | 248.70 | 181,806 |
| 2025-08-07 | 273.50 | 275.50 | 267.50 | 267.50 | 250.10 | 256,947 |
| 2025-08-06 | 276.50 | 278.00 | 270.00 | 271.50 | 253.84 | 143,921 |
| 2025-08-05 | 275.00 | 279.00 | 272.00 | 274.50 | 256.64 | 168,240 |
| 2025-08-04 | 278.50 | 283.00 | 270.00 | 273.50 | 255.71 | 124,241 |
| 2025-08-01 | 279.00 | 282.00 | 275.00 | 276.50 | 258.51 | 277,535 |
| 2025-07-31 | 281.50 | 286.31 | 278.00 | 281.50 | 263.19 | 110,711 |
| 2025-07-30 | 284.00 | 290.50 | 275.92 | 280.00 | 261.79 | 143,897 |
| 2025-07-29 | 282.50 | 291.50 | 281.00 | 286.50 | 267.86 | 179,533 |
| 2025-07-28 | 302.00 | 306.00 | 267.50 | 280.50 | 262.25 | 726,344 |
| 2025-07-25 | 298.00 | 306.00 | 291.00 | 302.00 | 282.35 | 637,583 |
| 2025-07-24 | 293.00 | 303.19 | 293.00 | 300.00 | 280.48 | 137,180 |
| 2025-07-23 | 293.50 | 300.00 | 290.50 | 295.00 | 275.81 | 467,982 |
| 2025-07-22 | 284.00 | 291.00 | 283.00 | 290.00 | 271.13 | 204,211 |
| 2025-07-21 | 285.00 | 288.50 | 280.00 | 285.50 | 266.93 | 181,287 |
| 2025-07-18 | 268.00 | 283.50 | 268.00 | 283.50 | 265.06 | 219,687 |
| 2025-07-17 | 272.00 | 278.00 | 266.50 | 268.00 | 250.57 | 231,487 |
| 2025-07-16 | 260.00 | 274.50 | 260.00 | 272.00 | 254.31 | 227,506 |
| 2025-07-15 | 268.00 | 274.50 | 263.25 | 269.00 | 251.50 | 429,513 |
| 2025-07-14 | 250.00 | 265.50 | 250.00 | 264.00 | 246.83 | 188,056 |
| 2025-07-11 | 265.00 | 268.00 | 254.00 | 257.00 | 240.28 | 1,639,397 |
| 2025-07-10 | 250.00 | 267.00 | 250.00 | 267.00 | 249.63 | 150,583 |
| 2025-07-09 | 250.00 | 259.00 | 250.00 | 256.00 | 239.35 | 89,974 |
| 2025-07-08 | 254.00 | 264.50 | 254.00 | 258.00 | 241.22 | 219,957 |
| 2025-07-07 | 254.00 | 260.00 | 251.50 | 254.00 | 237.48 | 285,313 |
| 2025-07-04 | 251.50 | 258.83 | 250.50 | 252.50 | 236.07 | 337,115 |
| 2025-07-03 | 253.00 | 255.00 | 250.00 | 254.00 | 237.48 | 296,494 |
| 2025-07-02 | 266.00 | 266.00 | 250.00 | 260.00 | 233.18 | 1,636,534 |
| 2025-07-01 | 237.00 | 264.00 | 237.00 | 258.50 | 231.83 | 516,226 |
| 2025-06-30 | 235.00 | 243.50 | 228.00 | 241.00 | 216.14 | 528,447 |
| 2025-06-27 | 208.00 | 243.50 | 205.00 | 240.00 | 215.24 | 2,000,298 |
| 2025-06-26 | 246.00 | 255.00 | 203.90 | 208.00 | 186.54 | 10,746,600 |
| 2025-06-25 | 289.50 | 298.74 | 270.00 | 289.00 | 259.18 | 693,405 |
| 2025-06-24 | 290.50 | 295.00 | 287.00 | 288.50 | 258.74 | 201,244 |
| 2025-06-23 | 301.50 | 308.50 | 283.50 | 285.00 | 255.60 | 313,789 |
| 2025-06-20 | 307.00 | 308.50 | 299.68 | 306.00 | 274.43 | 129,416 |
| 2025-06-19 | 307.50 | 307.50 | 300.00 | 301.00 | 269.95 | 213,914 |
| 2025-06-18 | 305.00 | 306.50 | 293.50 | 306.50 | 274.88 | 186,654 |
| 2025-06-17 | 303.50 | 303.50 | 280.00 | 295.00 | 264.57 | 295,720 |
| 2025-06-16 | 281.00 | 293.00 | 281.00 | 289.50 | 259.63 | 89,580 |
| 2025-06-13 | 307.50 | 307.50 | 285.00 | 288.50 | 258.74 | 354,130 |
| 2025-06-12 | 306.00 | 310.00 | 298.50 | 302.00 | 270.84 | 380,542 |
| 2025-06-11 | 307.50 | 307.50 | 292.15 | 306.00 | 274.43 | 246,413 |
| 2025-06-10 | 296.00 | 298.00 | 284.00 | 295.50 | 265.01 | 135,859 |
| 2025-06-09 | 278.00 | 294.50 | 278.00 | 294.00 | 263.67 | 133,761 |
| 2025-06-06 | 296.00 | 296.00 | 278.00 | 286.50 | 256.94 | 47,268 |
| 2025-06-05 | 295.00 | 295.50 | 276.50 | 284.00 | 254.70 | 251,794 |
| 2025-06-04 | 290.00 | 292.00 | 267.50 | 291.00 | 260.98 | 198,267 |
| 2025-06-03 | 276.50 | 281.50 | 273.00 | 281.00 | 252.01 | 161,090 |
| 2025-06-02 | 272.50 | 281.00 | 269.40 | 276.50 | 247.97 | 145,044 |
| 2025-05-30 | 260.00 | 276.50 | 260.00 | 274.50 | 246.18 | 202,442 |
| 2025-05-29 | 274.50 | 274.50 | 268.00 | 270.50 | 242.59 | 47,605 |
| 2025-05-28 | 260.00 | 278.00 | 260.00 | 269.50 | 241.70 | 120,217 |
| 2025-05-27 | 266.00 | 279.50 | 266.00 | 276.00 | 247.53 | 83,151 |
| 2025-05-23 | 269.00 | 274.00 | 260.50 | 267.50 | 239.90 | 127,726 |
| 2025-05-22 | 270.50 | 273.33 | 267.67 | 270.00 | 242.14 | 70,741 |
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.