Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 272.00 | 285.50 | 270.50 | 272.50 | 244.39 | 81,608 |
| 2025-05-20 | 287.00 | 288.50 | 277.00 | 280.50 | 251.56 | 106,907 |
| 2025-05-19 | 283.00 | 295.50 | 279.00 | 286.00 | 256.49 | 101,517 |
| 2025-05-16 | 291.00 | 296.00 | 285.00 | 286.00 | 256.49 | 60,112 |
| 2025-05-15 | 293.50 | 294.49 | 288.50 | 291.00 | 260.98 | 130,306 |
| 2025-05-14 | 293.00 | 296.50 | 285.50 | 293.50 | 263.22 | 201,220 |
| 2025-05-13 | 293.50 | 300.00 | 287.50 | 297.00 | 266.36 | 221,686 |
| 2025-05-12 | 288.00 | 299.80 | 282.00 | 290.50 | 260.53 | 222,437 |
| 2025-05-09 | 282.50 | 290.08 | 281.50 | 284.50 | 255.15 | 128,424 |
| 2025-05-08 | 289.50 | 289.50 | 272.50 | 280.00 | 251.11 | 111,220 |
| 2025-05-07 | 272.00 | 285.50 | 272.00 | 275.00 | 246.63 | 124,465 |
| 2025-05-06 | 285.00 | 299.50 | 272.00 | 277.00 | 248.42 | 178,708 |
| 2025-05-02 | 282.00 | 290.00 | 272.50 | 285.00 | 255.60 | 645,029 |
| 2025-05-01 | 267.50 | 277.50 | 257.13 | 277.50 | 248.87 | 282,558 |
| 2025-04-30 | 254.00 | 260.18 | 244.50 | 259.00 | 232.28 | 493,179 |
| 2025-04-29 | 256.00 | 260.00 | 253.50 | 255.00 | 228.69 | 828,268 |
| 2025-04-28 | 242.00 | 263.00 | 242.00 | 253.50 | 227.35 | 115,713 |
| 2025-04-25 | 258.00 | 261.00 | 247.50 | 254.50 | 228.24 | 182,861 |
| 2025-04-24 | 255.00 | 255.00 | 244.00 | 254.00 | 227.80 | 190,490 |
| 2025-04-23 | 239.00 | 257.50 | 237.07 | 250.00 | 224.21 | 505,735 |
| 2025-04-22 | 234.50 | 238.82 | 224.00 | 234.00 | 209.86 | 440,018 |
| 2025-04-17 | 237.00 | 244.50 | 225.00 | 233.00 | 208.96 | 375,324 |
| 2025-04-16 | 236.00 | 240.50 | 225.00 | 239.00 | 214.34 | 196,441 |
| 2025-04-15 | 250.00 | 261.57 | 217.35 | 232.50 | 208.51 | 523,715 |
| 2025-04-14 | 248.00 | 261.50 | 246.50 | 261.50 | 234.52 | 214,576 |
| 2025-04-11 | 246.50 | 251.50 | 236.00 | 238.00 | 213.45 | 419,405 |
| 2025-04-10 | 244.00 | 264.00 | 243.00 | 246.00 | 220.62 | 276,398 |
| 2025-04-09 | 244.50 | 244.80 | 221.50 | 229.50 | 205.82 | 135,098 |
| 2025-04-08 | 253.50 | 253.50 | 236.10 | 247.00 | 221.52 | 262,484 |
| 2025-04-07 | 260.00 | 260.00 | 230.00 | 233.50 | 209.41 | 259,605 |
| 2025-04-04 | 261.00 | 268.00 | 243.00 | 251.00 | 225.10 | 272,159 |
| 2025-04-03 | 280.00 | 287.00 | 262.00 | 262.00 | 234.97 | 575,714 |
| 2025-04-02 | 310.00 | 310.00 | 286.00 | 291.00 | 260.98 | 357,789 |
| 2025-04-01 | 286.50 | 299.00 | 286.50 | 294.00 | 263.67 | 221,126 |
| 2025-03-31 | 304.00 | 305.72 | 286.71 | 287.50 | 257.84 | 463,906 |
| 2025-03-28 | 314.00 | 321.50 | 309.00 | 309.00 | 277.12 | 633,381 |
| 2025-03-27 | 314.00 | 315.50 | 300.00 | 314.50 | 282.05 | 124,969 |
| 2025-03-26 | 302.00 | 313.50 | 300.16 | 304.50 | 273.08 | 569,672 |
| 2025-03-25 | 313.50 | 313.50 | 301.00 | 306.00 | 274.43 | 734,348 |
| 2025-03-24 | 305.00 | 311.68 | 296.00 | 300.50 | 269.50 | 254,667 |
| 2025-03-21 | 304.50 | 311.00 | 300.00 | 303.50 | 272.19 | 143,618 |
| 2025-03-20 | 314.00 | 314.00 | 308.00 | 310.00 | 278.02 | 331,310 |
| 2025-03-19 | 299.50 | 307.50 | 297.12 | 306.50 | 274.88 | 143,677 |
| 2025-03-18 | 300.00 | 310.00 | 293.00 | 302.00 | 270.84 | 276,553 |
| 2025-03-17 | 293.50 | 305.50 | 293.00 | 299.00 | 268.15 | 709,219 |
| 2025-03-14 | 288.00 | 302.00 | 288.00 | 294.00 | 263.67 | 696,276 |
| 2025-03-13 | 297.50 | 297.50 | 289.50 | 293.00 | 262.77 | 475,338 |
| 2025-03-12 | 277.00 | 298.50 | 277.00 | 295.50 | 265.01 | 401,274 |
| 2025-03-11 | 285.00 | 292.50 | 279.00 | 282.50 | 253.35 | 234,689 |
| 2025-03-10 | 294.00 | 294.67 | 283.00 | 285.00 | 255.60 | 147,517 |
| 2025-03-07 | 295.00 | 296.50 | 286.00 | 292.00 | 261.87 | 226,581 |
| 2025-03-06 | 300.50 | 306.00 | 289.00 | 296.50 | 265.91 | 241,471 |
| 2025-03-05 | 295.00 | 306.00 | 295.00 | 298.50 | 267.70 | 553,072 |
| 2025-03-04 | 316.00 | 316.00 | 292.50 | 292.50 | 262.32 | 337,926 |
| 2025-03-03 | 314.00 | 321.12 | 300.81 | 316.00 | 283.40 | 295,272 |
| 2025-02-28 | 300.00 | 305.00 | 292.00 | 302.00 | 270.84 | 3,651,996 |
| 2025-02-27 | 324.00 | 324.00 | 300.50 | 303.00 | 271.74 | 357,702 |
| 2025-02-26 | 300.00 | 326.00 | 300.00 | 313.50 | 281.16 | 212,751 |
| 2025-02-25 | 300.50 | 317.50 | 297.00 | 315.50 | 282.95 | 364,144 |
| 2025-02-24 | 310.00 | 332.24 | 302.50 | 305.00 | 273.53 | 329,435 |
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.