Next 15 Group plc (AIM:NFG)
London · Delayed Price · Currency is GBP · Price in GBX 269.50
+0.50 (0.19%)
Sep 9, 2025, 4:15 PM GMT+1
Next 15 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 269.00 | 273.50 | 266.50 | 269.00 | 269.00 | -0.19% | 40,904 |
| Sep 5, 2025 | 259.00 | 273.52 | 259.00 | 269.50 | 269.50 | 0.94% | 347,826 |
| Sep 4, 2025 | 268.00 | 277.00 | 266.50 | 267.00 | 267.00 | -0.56% | 443,469 |
| Sep 3, 2025 | 260.00 | 270.50 | 258.00 | 268.50 | 268.50 | 3.07% | 235,662 |
| Sep 2, 2025 | 262.50 | 263.50 | 257.00 | 260.50 | 260.50 | -2.98% | 398,237 |
| Sep 1, 2025 | 257.50 | 268.50 | 257.50 | 268.50 | 268.50 | 1.32% | 112,077 |
| Aug 29, 2025 | 267.00 | 267.00 | 259.00 | 265.00 | 265.00 | -0.38% | 217,246 |
| Aug 28, 2025 | 265.00 | 277.00 | 265.00 | 266.00 | 266.00 | 1.53% | 256,272 |
| Aug 27, 2025 | 269.54 | 269.54 | 261.00 | 262.00 | 262.00 | -2.42% | 189,145 |
| Aug 26, 2025 | 265.00 | 271.50 | 259.50 | 268.50 | 268.50 | -0.92% | 115,584 |
| Aug 22, 2025 | 268.52 | 274.01 | 264.00 | 271.00 | 271.00 | 0.37% | 163,376 |
| Aug 21, 2025 | 276.50 | 276.50 | 263.50 | 270.00 | 270.00 | 1.50% | 91,002 |
| Aug 20, 2025 | 268.96 | 269.50 | 261.50 | 266.00 | 266.00 | -1.12% | 118,054 |
| Aug 19, 2025 | 268.50 | 270.50 | 259.00 | 269.00 | 269.00 | 1.89% | 58,745 |
| Aug 18, 2025 | 259.00 | 274.00 | 259.00 | 264.00 | 264.00 | -2.22% | 179,602 |
| Aug 15, 2025 | 276.00 | 276.00 | 262.88 | 270.00 | 270.00 | 1.31% | 104,356 |
| Aug 14, 2025 | 260.50 | 268.50 | 260.50 | 266.50 | 266.50 | 0.57% | 76,178 |
| Aug 13, 2025 | 267.50 | 269.50 | 258.00 | 265.00 | 265.00 | 0.95% | 186,521 |
| Aug 12, 2025 | 261.95 | 269.00 | 260.00 | 262.50 | 262.50 | - | 120,430 |
| Aug 11, 2025 | 266.50 | 276.50 | 260.00 | 262.50 | 262.50 | -1.32% | 137,574 |
| Aug 8, 2025 | 268.70 | 270.90 | 264.00 | 266.00 | 266.00 | -0.56% | 181,807 |
| Aug 7, 2025 | 270.00 | 275.50 | 267.50 | 267.50 | 267.50 | -1.47% | 256,947 |
| Aug 6, 2025 | 274.90 | 278.00 | 270.00 | 271.50 | 271.50 | -1.09% | 143,921 |
| Aug 5, 2025 | 272.00 | 279.00 | 272.00 | 274.50 | 274.50 | 0.37% | 168,240 |
| Aug 4, 2025 | 283.00 | 283.00 | 270.00 | 273.50 | 273.50 | -1.08% | 124,242 |
| Aug 1, 2025 | 281.50 | 282.00 | 275.00 | 276.50 | 276.50 | -1.78% | 277,535 |
| Jul 31, 2025 | 281.28 | 286.31 | 278.00 | 281.50 | 281.50 | 0.54% | 110,711 |
| Jul 30, 2025 | 290.50 | 290.50 | 275.92 | 280.00 | 280.00 | -2.27% | 143,896 |
| Jul 29, 2025 | 282.38 | 291.50 | 281.00 | 286.50 | 286.50 | 2.14% | 179,533 |
| Jul 28, 2025 | 303.05 | 306.00 | 267.50 | 280.50 | 280.50 | -7.12% | 726,346 |
| Jul 25, 2025 | 305.00 | 306.00 | 291.00 | 302.00 | 302.00 | 0.67% | 637,584 |
| Jul 24, 2025 | 293.00 | 303.19 | 293.00 | 300.00 | 300.00 | 1.69% | 137,182 |
| Jul 23, 2025 | 293.50 | 300.00 | 290.50 | 295.00 | 295.00 | 1.72% | 467,981 |
| Jul 22, 2025 | 285.45 | 291.00 | 283.00 | 290.00 | 290.00 | 1.58% | 204,211 |
| Jul 21, 2025 | 285.00 | 288.50 | 280.00 | 285.50 | 285.50 | 0.71% | 181,287 |
| Jul 18, 2025 | 268.00 | 283.50 | 268.00 | 283.50 | 283.50 | 5.78% | 219,686 |
| Jul 17, 2025 | 278.00 | 278.00 | 266.50 | 268.00 | 268.00 | -1.47% | 231,488 |
| Jul 16, 2025 | 260.00 | 274.50 | 260.00 | 272.00 | 272.00 | 1.12% | 227,507 |
| Jul 15, 2025 | 268.00 | 274.50 | 263.25 | 269.00 | 269.00 | 1.89% | 429,516 |
| Jul 14, 2025 | 250.00 | 265.50 | 250.00 | 264.00 | 264.00 | 2.72% | 188,056 |
| Jul 11, 2025 | 267.50 | 268.00 | 254.00 | 257.00 | 257.00 | -3.75% | 1,639,397 |
| Jul 10, 2025 | 250.00 | 267.00 | 250.00 | 267.00 | 267.00 | 4.30% | 150,583 |
| Jul 9, 2025 | 250.00 | 259.00 | 250.00 | 256.00 | 256.00 | -0.78% | 89,977 |
| Jul 8, 2025 | 254.00 | 264.50 | 254.00 | 258.00 | 258.00 | 1.57% | 219,958 |
| Jul 7, 2025 | 254.00 | 260.00 | 251.50 | 254.00 | 254.00 | 0.59% | 285,314 |
| Jul 4, 2025 | 258.63 | 258.83 | 250.50 | 252.50 | 252.50 | -0.59% | 337,117 |
| Jul 3, 2025 | 251.06 | 255.00 | 250.00 | 254.00 | 254.00 | -2.31% | 296,495 |
| Jul 2, 2025 | 266.00 | 266.00 | 250.00 | 260.00 | 249.40 | 0.58% | 1,636,533 |
| Jul 1, 2025 | 237.00 | 264.00 | 237.00 | 258.50 | 247.96 | 7.26% | 516,228 |
| Jun 30, 2025 | 235.00 | 243.50 | 228.00 | 241.00 | 231.17 | 0.42% | 528,447 |