Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 430.00 | 430.00 | 398.50 | 421.00 | 377.57 | 585,059 |
| 2024-11-25 | 395.50 | 423.50 | 380.50 | 420.50 | 377.12 | 595,409 |
| 2024-11-22 | 403.00 | 411.50 | 389.00 | 405.00 | 363.22 | 171,169 |
| 2024-11-21 | 372.00 | 389.50 | 362.00 | 389.50 | 349.32 | 213,599 |
| 2024-11-20 | 386.50 | 388.50 | 362.50 | 376.00 | 337.21 | 122,510 |
| 2024-11-19 | 362.00 | 376.00 | 362.00 | 376.00 | 337.21 | 163,879 |
| 2024-11-18 | 375.00 | 382.87 | 367.00 | 367.00 | 329.14 | 107,116 |
| 2024-11-15 | 391.00 | 392.00 | 375.00 | 376.00 | 337.21 | 203,036 |
| 2024-11-14 | 375.00 | 401.00 | 375.00 | 388.50 | 348.42 | 288,042 |
| 2024-11-13 | 368.00 | 385.50 | 368.00 | 375.00 | 336.31 | 505,236 |
| 2024-11-12 | 390.00 | 390.16 | 372.00 | 375.00 | 336.31 | 271,246 |
| 2024-11-11 | 390.00 | 395.00 | 380.50 | 387.00 | 347.07 | 1,128,924 |
| 2024-11-08 | 400.00 | 400.00 | 378.00 | 380.00 | 340.80 | 1,559,001 |
| 2024-11-07 | 390.00 | 391.00 | 385.50 | 386.50 | 346.63 | 344,597 |
| 2024-11-06 | 392.00 | 406.86 | 387.00 | 387.00 | 347.07 | 1,578,779 |
| 2024-11-05 | 392.00 | 400.00 | 390.50 | 394.00 | 353.35 | 215,139 |
| 2024-11-04 | 394.00 | 408.50 | 394.00 | 400.00 | 358.73 | 236,820 |
| 2024-11-01 | 402.00 | 408.48 | 394.00 | 394.00 | 353.35 | 228,581 |
| 2024-10-31 | 438.00 | 438.00 | 402.50 | 402.50 | 360.97 | 438,878 |
| 2024-10-30 | 416.50 | 430.00 | 406.32 | 429.00 | 384.74 | 1,394,111 |
| 2024-10-29 | 410.00 | 425.00 | 407.65 | 412.00 | 369.49 | 318,276 |
| 2024-10-28 | 404.00 | 425.50 | 403.00 | 423.50 | 379.81 | 294,691 |
| 2024-10-25 | 400.50 | 417.50 | 400.50 | 408.00 | 365.91 | 372,318 |
| 2024-10-24 | 406.00 | 417.50 | 400.50 | 408.00 | 365.91 | 375,133 |
| 2024-10-23 | 400.50 | 409.50 | 400.50 | 406.50 | 364.56 | 164,136 |
| 2024-10-22 | 410.50 | 414.21 | 403.41 | 405.00 | 363.22 | 1,788,309 |
| 2024-10-21 | 431.50 | 439.50 | 408.00 | 409.50 | 367.25 | 421,471 |
| 2024-10-18 | 425.00 | 438.00 | 411.88 | 435.50 | 390.57 | 493,631 |
| 2024-10-17 | 402.00 | 424.50 | 393.00 | 424.50 | 380.70 | 554,802 |
| 2024-10-16 | 403.50 | 419.50 | 403.50 | 404.50 | 358.51 | 313,784 |
| 2024-10-15 | 408.00 | 423.00 | 408.00 | 412.00 | 365.16 | 616,798 |
| 2024-10-14 | 425.50 | 426.20 | 406.50 | 410.50 | 363.83 | 292,983 |
| 2024-10-11 | 435.00 | 437.41 | 423.00 | 423.00 | 374.90 | 516,549 |
| 2024-10-10 | 445.00 | 447.58 | 435.50 | 438.50 | 388.64 | 668,234 |
| 2024-10-09 | 430.00 | 452.00 | 430.00 | 447.00 | 396.18 | 578,114 |
| 2024-10-08 | 436.50 | 447.40 | 431.00 | 434.50 | 385.10 | 292,756 |
| 2024-10-07 | 445.00 | 452.50 | 441.00 | 449.00 | 397.95 | 121,943 |
| 2024-10-04 | 438.00 | 456.00 | 436.50 | 443.00 | 392.63 | 150,876 |
| 2024-10-03 | 453.00 | 460.48 | 433.50 | 435.00 | 385.54 | 219,359 |
| 2024-10-02 | 457.00 | 459.20 | 447.86 | 452.50 | 401.05 | 226,002 |
| 2024-10-01 | 454.50 | 467.00 | 450.50 | 454.00 | 402.38 | 133,772 |
| 2024-09-30 | 457.50 | 466.50 | 447.00 | 454.00 | 402.38 | 292,582 |
| 2024-09-27 | 447.50 | 467.00 | 447.50 | 462.50 | 409.91 | 395,298 |
| 2024-09-26 | 436.50 | 449.50 | 426.50 | 447.00 | 396.18 | 416,226 |
| 2024-09-25 | 434.00 | 441.00 | 428.50 | 436.00 | 386.43 | 754,219 |
| 2024-09-24 | 431.00 | 443.00 | 429.50 | 431.50 | 382.44 | 277,674 |
| 2024-09-23 | 432.00 | 443.50 | 429.00 | 432.00 | 382.88 | 253,942 |
| 2024-09-20 | 448.50 | 460.00 | 432.50 | 434.00 | 384.65 | 573,017 |
| 2024-09-19 | 445.50 | 460.00 | 440.00 | 448.50 | 397.51 | 169,300 |
| 2024-09-18 | 451.50 | 462.50 | 440.50 | 441.50 | 391.30 | 109,579 |
| 2024-09-17 | 475.00 | 491.45 | 447.50 | 449.50 | 398.39 | 535,067 |
| 2024-09-16 | 479.50 | 509.00 | 461.00 | 486.00 | 430.74 | 111,861 |
| 2024-09-13 | 480.00 | 506.00 | 480.00 | 491.50 | 435.62 | 457,599 |
| 2024-09-12 | 513.00 | 514.00 | 473.28 | 488.00 | 432.51 | 288,636 |
| 2024-09-11 | 488.00 | 499.67 | 450.50 | 491.00 | 435.17 | 269,116 |
| 2024-09-10 | 464.50 | 489.00 | 456.00 | 485.00 | 429.86 | 396,004 |
| 2024-09-09 | 430.00 | 467.50 | 425.00 | 455.50 | 403.71 | 531,959 |
| 2024-09-06 | 425.00 | 453.50 | 390.00 | 429.50 | 380.67 | 2,447,109 |
| 2024-09-05 | 825.00 | 842.25 | 823.00 | 828.00 | 733.86 | 42,010 |
| 2024-09-04 | 870.00 | 870.00 | 827.00 | 827.00 | 732.97 | 44,636 |
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.