Next 15 Group plc (AIM:NFG)
London · Delayed Price · Currency is GBP · Price in GBX 320.50
+3.50 (1.10%)
Dec 31, 2025, 12:35 PM GMT+1
Next 15 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 317.00 | 322.50 | 312.00 | 320.50 | 320.50 | 1.10% | 80,106 |
| Dec 30, 2025 | 306.00 | 319.00 | 306.00 | 317.00 | 317.00 | 1.28% | 63,886 |
| Dec 29, 2025 | 306.00 | 314.00 | 306.00 | 313.00 | 313.00 | 0.48% | 93,812 |
| Dec 24, 2025 | 305.50 | 312.00 | 309.00 | 311.50 | 311.50 | 1.14% | 21,949 |
| Dec 23, 2025 | 314.00 | 314.00 | 304.70 | 308.00 | 308.00 | 0.16% | 123,373 |
| Dec 22, 2025 | 314.00 | 314.00 | 304.00 | 307.50 | 307.50 | 0.49% | 82,094 |
| Dec 19, 2025 | 305.50 | 311.50 | 302.00 | 306.00 | 306.00 | 0.16% | 143,357 |
| Dec 18, 2025 | 304.00 | 308.00 | 302.50 | 305.50 | 305.50 | 0.16% | 67,560 |
| Dec 17, 2025 | 305.00 | 310.00 | 303.50 | 305.00 | 305.00 | 0.83% | 104,532 |
| Dec 16, 2025 | 307.00 | 308.00 | 297.00 | 302.50 | 302.50 | -0.49% | 103,613 |
| Dec 15, 2025 | 303.00 | 306.50 | 297.00 | 304.00 | 304.00 | - | 159,730 |
| Dec 12, 2025 | 307.50 | 314.00 | 301.00 | 304.00 | 304.00 | -0.65% | 85,753 |
| Dec 11, 2025 | 290.00 | 311.50 | 290.00 | 306.00 | 306.00 | 0.99% | 269,997 |
| Dec 10, 2025 | 305.50 | 307.50 | 299.00 | 303.00 | 303.00 | -1.94% | 136,365 |
| Dec 9, 2025 | 290.00 | 309.00 | 290.00 | 309.00 | 309.00 | 5.28% | 334,114 |
| Dec 8, 2025 | 299.00 | 300.50 | 286.50 | 293.50 | 293.50 | -1.34% | 417,639 |
| Dec 5, 2025 | 292.00 | 301.41 | 292.00 | 297.50 | 297.50 | 1.71% | 165,458 |
| Dec 4, 2025 | 289.00 | 292.50 | 281.50 | 292.50 | 292.50 | 1.74% | 2,202,397 |
| Dec 3, 2025 | 287.00 | 292.50 | 284.50 | 287.50 | 287.50 | -0.69% | 134,834 |
| Dec 2, 2025 | 299.57 | 305.00 | 286.50 | 289.50 | 289.50 | -3.82% | 411,317 |
| Dec 1, 2025 | 296.00 | 306.00 | 290.50 | 301.00 | 301.00 | 0.67% | 191,439 |
| Nov 28, 2025 | 292.00 | 301.50 | 292.00 | 299.00 | 299.00 | -0.17% | 69,812 |
| Nov 27, 2025 | 306.50 | 308.00 | 295.50 | 299.50 | 299.50 | -1.32% | 154,673 |
| Nov 26, 2025 | 307.50 | 307.50 | 294.50 | 303.50 | 303.50 | 3.58% | 205,673 |
| Nov 25, 2025 | 301.50 | 304.50 | 291.50 | 293.00 | 293.00 | -0.34% | 229,423 |
| Nov 24, 2025 | 300.00 | 300.00 | 290.50 | 294.00 | 294.00 | - | 109,609 |
| Nov 21, 2025 | 287.00 | 295.69 | 286.00 | 294.00 | 294.00 | 1.03% | 195,352 |
| Nov 20, 2025 | 292.00 | 295.00 | 286.50 | 291.00 | 291.00 | 0.52% | 863,324 |
| Nov 19, 2025 | 292.00 | 296.50 | 286.89 | 289.50 | 289.50 | -1.36% | 170,969 |
| Nov 18, 2025 | 306.00 | 306.00 | 287.50 | 293.50 | 293.50 | -0.51% | 129,046 |
| Nov 17, 2025 | 304.00 | 308.50 | 294.00 | 295.00 | 295.00 | -4.38% | 348,218 |
| Nov 14, 2025 | 305.50 | 312.00 | 299.95 | 308.50 | 308.50 | 0.65% | 259,227 |
| Nov 13, 2025 | 318.50 | 318.50 | 306.50 | 306.50 | 306.50 | -2.39% | 211,051 |
| Nov 12, 2025 | 321.50 | 325.00 | 312.50 | 314.00 | 314.00 | -2.64% | 95,229 |
| Nov 11, 2025 | 329.00 | 329.00 | 311.00 | 322.50 | 322.50 | 0.31% | 113,239 |
| Nov 10, 2025 | 310.00 | 332.50 | 310.00 | 321.50 | 321.50 | 0.31% | 151,002 |
| Nov 7, 2025 | 315.00 | 327.00 | 314.00 | 320.50 | 320.50 | 1.58% | 309,317 |
| Nov 6, 2025 | 370.00 | 377.00 | 305.00 | 315.50 | 315.50 | -16.42% | 2,527,266 |
| Nov 5, 2025 | 370.50 | 377.50 | 368.50 | 377.50 | 377.50 | 0.94% | 205,172 |
| Nov 4, 2025 | 400.00 | 409.50 | 374.00 | 374.00 | 374.00 | -6.97% | 630,234 |
| Nov 3, 2025 | 429.00 | 439.50 | 399.35 | 402.00 | 402.00 | -2.90% | 742,261 |
| Oct 31, 2025 | 410.00 | 432.00 | 397.50 | 414.00 | 414.00 | 1.60% | 1,335,434 |
| Oct 30, 2025 | 382.50 | 415.50 | 378.00 | 407.50 | 407.50 | 6.68% | 1,386,270 |
| Oct 29, 2025 | 386.50 | 396.00 | 382.00 | 382.00 | 382.00 | -1.04% | 176,633 |
| Oct 28, 2025 | 394.50 | 394.50 | 381.00 | 386.00 | 386.00 | -1.28% | 332,812 |
| Oct 27, 2025 | 394.50 | 403.50 | 385.50 | 391.00 | 391.00 | -1.01% | 1,866,989 |
| Oct 24, 2025 | 382.50 | 395.00 | 376.50 | 395.00 | 395.00 | 3.27% | 229,773 |
| Oct 23, 2025 | 370.00 | 385.00 | 370.00 | 382.50 | 382.50 | 2.27% | 558,415 |
| Oct 22, 2025 | 376.00 | 383.03 | 371.50 | 374.00 | 374.00 | -0.40% | 447,438 |
| Oct 21, 2025 | 370.00 | 378.00 | 367.50 | 375.50 | 375.50 | 1.62% | 128,063 |