Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 321.50 | 324.00 | 307.00 | 318.50 | 285.64 | 200,592 |
| 2025-02-20 | 303.00 | 315.50 | 303.00 | 309.00 | 277.12 | 345,217 |
| 2025-02-19 | 310.00 | 325.50 | 306.50 | 307.00 | 275.33 | 501,269 |
| 2025-02-18 | 324.50 | 335.00 | 314.00 | 315.00 | 282.50 | 306,210 |
| 2025-02-17 | 340.00 | 340.00 | 325.00 | 334.00 | 299.54 | 6,139,072 |
| 2025-02-14 | 324.50 | 339.00 | 324.50 | 338.00 | 303.13 | 823,499 |
| 2025-02-13 | 314.00 | 334.00 | 314.00 | 331.50 | 297.30 | 360,328 |
| 2025-02-12 | 313.50 | 334.00 | 309.50 | 331.00 | 296.85 | 358,444 |
| 2025-02-11 | 322.00 | 332.50 | 322.00 | 329.50 | 295.51 | 455,795 |
| 2025-02-10 | 333.00 | 333.00 | 313.50 | 326.50 | 292.82 | 368,574 |
| 2025-02-07 | 314.50 | 323.50 | 306.50 | 318.00 | 285.19 | 191,109 |
| 2025-02-06 | 317.00 | 327.00 | 311.50 | 319.50 | 286.54 | 362,918 |
| 2025-02-05 | 336.00 | 336.00 | 306.50 | 311.50 | 279.36 | 349,931 |
| 2025-02-04 | 319.00 | 333.50 | 311.00 | 318.50 | 285.64 | 463,397 |
| 2025-02-03 | 341.00 | 341.00 | 313.00 | 320.50 | 287.43 | 318,217 |
| 2025-01-31 | 360.00 | 364.72 | 338.00 | 339.00 | 304.03 | 298,642 |
| 2025-01-30 | 350.00 | 375.14 | 325.00 | 362.50 | 325.10 | 6,055,036 |
| 2025-01-29 | 375.00 | 393.50 | 342.50 | 342.50 | 307.16 | 356,421 |
| 2025-01-28 | 372.00 | 390.51 | 360.50 | 388.00 | 347.97 | 246,101 |
| 2025-01-27 | 350.00 | 373.50 | 341.38 | 370.00 | 331.83 | 232,606 |
| 2025-01-24 | 351.50 | 355.50 | 341.48 | 345.00 | 309.41 | 175,021 |
| 2025-01-23 | 351.00 | 360.50 | 342.00 | 343.00 | 307.61 | 206,307 |
| 2025-01-22 | 360.00 | 367.50 | 358.00 | 359.50 | 322.41 | 120,802 |
| 2025-01-21 | 357.50 | 372.00 | 357.50 | 360.00 | 322.86 | 391,478 |
| 2025-01-20 | 360.00 | 368.00 | 354.50 | 367.00 | 329.14 | 112,600 |
| 2025-01-17 | 358.50 | 361.00 | 353.00 | 360.00 | 322.86 | 118,067 |
| 2025-01-16 | 356.00 | 356.50 | 343.72 | 350.50 | 314.34 | 134,505 |
| 2025-01-15 | 342.00 | 354.50 | 335.00 | 348.00 | 312.10 | 256,938 |
| 2025-01-14 | 339.50 | 339.50 | 330.50 | 335.50 | 300.89 | 197,408 |
| 2025-01-13 | 335.00 | 336.50 | 326.00 | 334.00 | 299.54 | 158,329 |
| 2025-01-10 | 341.50 | 347.00 | 332.00 | 335.00 | 300.44 | 228,311 |
| 2025-01-09 | 369.00 | 379.00 | 342.00 | 342.00 | 306.72 | 225,315 |
| 2025-01-08 | 372.50 | 372.50 | 359.00 | 363.00 | 325.55 | 370,089 |
| 2025-01-07 | 368.00 | 373.00 | 361.50 | 368.50 | 330.48 | 158,050 |
| 2025-01-06 | 367.00 | 379.50 | 356.00 | 371.50 | 333.17 | 107,804 |
| 2025-01-03 | 388.00 | 405.00 | 361.50 | 368.50 | 330.48 | 136,259 |
| 2025-01-02 | 395.00 | 400.23 | 380.50 | 387.00 | 347.07 | 52,628 |
| 2024-12-31 | 401.50 | 401.50 | 381.18 | 393.50 | 352.90 | 20,944 |
| 2024-12-30 | 391.50 | 391.50 | 375.50 | 385.00 | 345.28 | 46,301 |
| 2024-12-27 | 391.50 | 391.50 | 377.00 | 388.00 | 347.97 | 159,071 |
| 2024-12-24 | 399.00 | 399.00 | 382.46 | 385.00 | 345.28 | 72,745 |
| 2024-12-23 | 386.00 | 407.00 | 383.50 | 385.00 | 345.28 | 89,638 |
| 2024-12-20 | 390.00 | 398.00 | 386.00 | 386.00 | 346.18 | 374,005 |
| 2024-12-19 | 420.00 | 424.00 | 390.50 | 392.50 | 352.01 | 126,154 |
| 2024-12-18 | 425.00 | 432.50 | 420.00 | 420.00 | 376.67 | 90,120 |
| 2024-12-17 | 420.50 | 431.50 | 415.00 | 422.50 | 378.91 | 135,563 |
| 2024-12-16 | 423.50 | 424.65 | 415.00 | 423.00 | 379.36 | 156,849 |
| 2024-12-13 | 434.00 | 434.00 | 420.00 | 427.00 | 382.95 | 128,865 |
| 2024-12-12 | 420.00 | 454.55 | 420.00 | 429.00 | 384.74 | 88,248 |
| 2024-12-11 | 426.00 | 453.00 | 421.00 | 433.50 | 388.78 | 403,039 |
| 2024-12-10 | 443.50 | 445.93 | 425.50 | 430.00 | 385.64 | 97,385 |
| 2024-12-09 | 443.50 | 462.00 | 436.56 | 445.50 | 399.54 | 137,125 |
| 2024-12-06 | 452.00 | 454.00 | 442.50 | 446.00 | 399.99 | 108,896 |
| 2024-12-05 | 437.50 | 443.65 | 436.00 | 441.50 | 395.95 | 200,405 |
| 2024-12-04 | 443.00 | 448.50 | 420.00 | 440.50 | 395.05 | 190,159 |
| 2024-12-03 | 443.00 | 443.00 | 428.50 | 434.50 | 389.67 | 252,001 |
| 2024-12-02 | 443.00 | 443.00 | 403.00 | 433.50 | 388.78 | 104,805 |
| 2024-11-29 | 436.00 | 436.00 | 417.00 | 427.50 | 383.40 | 165,868 |
| 2024-11-28 | 419.00 | 426.50 | 417.00 | 420.00 | 376.67 | 100,450 |
| 2024-11-27 | 420.50 | 425.00 | 407.46 | 418.00 | 374.88 | 269,093 |
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.