Next 15 Group plc (AIM:NFG)
London · Delayed Price · Currency is GBP · Price in GBX 284.00
+5.00 (1.79%)
At close: Mar 4, 2026
Next 15 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 283.00 | 283.00 | 276.00 | 282.50 | - | 1.25% | 178,822 |
| Mar 3, 2026 | 291.00 | 291.00 | 274.67 | 279.00 | 279.00 | -4.78% | 410,580 |
| Mar 2, 2026 | 296.00 | 298.00 | 289.00 | 293.00 | 293.00 | -3.30% | 225,657 |
| Feb 27, 2026 | 295.00 | 306.00 | 293.47 | 303.00 | 303.00 | 3.41% | 148,132 |
| Feb 26, 2026 | 288.90 | 294.50 | 287.50 | 293.00 | 293.00 | 1.21% | 130,590 |
| Feb 25, 2026 | 291.50 | 296.00 | 286.50 | 289.50 | 289.50 | 0.70% | 235,858 |
| Feb 24, 2026 | 306.50 | 310.00 | 287.50 | 287.50 | 287.50 | -6.66% | 639,941 |
| Feb 23, 2026 | 306.00 | 312.00 | 301.00 | 308.00 | 308.00 | 0.33% | 875,403 |
| Feb 20, 2026 | 300.50 | 309.00 | 300.00 | 307.00 | 307.00 | 2.33% | 681,369 |
| Feb 19, 2026 | 306.50 | 307.00 | 298.00 | 300.00 | 300.00 | -0.83% | 266,285 |
| Feb 18, 2026 | 300.00 | 308.00 | 298.00 | 302.50 | 302.50 | 1.51% | 141,798 |
| Feb 17, 2026 | 303.00 | 305.00 | 295.50 | 298.00 | 298.00 | -0.83% | 363,272 |
| Feb 16, 2026 | 302.00 | 304.00 | 298.00 | 300.50 | 300.50 | 0.50% | 1,765,097 |
| Feb 13, 2026 | 304.00 | 304.00 | 296.50 | 299.00 | 299.00 | 0.67% | 739,633 |
| Feb 12, 2026 | 296.00 | 303.50 | 296.00 | 297.00 | 297.00 | 0.34% | 289,976 |
| Feb 11, 2026 | 295.50 | 300.50 | 291.00 | 296.00 | 296.00 | - | 816,343 |
| Feb 10, 2026 | 295.00 | 301.50 | 293.00 | 296.00 | 296.00 | - | 805,533 |
| Feb 9, 2026 | 281.00 | 297.00 | 281.00 | 296.00 | 296.00 | 5.34% | 318,866 |
| Feb 6, 2026 | 274.50 | 284.50 | 268.00 | 281.00 | 281.00 | 2.18% | 690,068 |
| Feb 5, 2026 | 288.50 | 297.50 | 271.00 | 275.00 | 275.00 | -5.34% | 724,368 |
| Feb 4, 2026 | 326.50 | 330.91 | 285.00 | 290.50 | 290.50 | -11.16% | 1,205,956 |
| Feb 3, 2026 | 355.00 | 356.23 | 325.00 | 327.00 | 327.00 | -7.76% | 812,165 |
| Feb 2, 2026 | 345.00 | 355.00 | 345.00 | 354.50 | 354.50 | 1.14% | 155,955 |
| Jan 30, 2026 | 360.00 | 360.00 | 348.50 | 350.50 | 350.50 | 0.14% | 118,829 |
| Jan 29, 2026 | 357.00 | 368.50 | 350.00 | 350.00 | 350.00 | -1.41% | 338,470 |
| Jan 28, 2026 | 355.00 | 359.50 | 345.00 | 355.00 | 355.00 | -0.70% | 539,086 |
| Jan 27, 2026 | 365.00 | 367.50 | 355.50 | 357.50 | 357.50 | -1.92% | 477,660 |
| Jan 26, 2026 | 357.50 | 367.50 | 355.00 | 364.50 | 364.50 | 1.82% | 526,095 |
| Jan 23, 2026 | 360.00 | 362.50 | 350.50 | 358.00 | 358.00 | -0.97% | 212,539 |
| Jan 22, 2026 | 354.50 | 361.50 | 348.88 | 361.50 | 361.50 | 2.84% | 360,883 |
| Jan 21, 2026 | 350.00 | 354.50 | 345.55 | 351.50 | 351.50 | 0.72% | 269,124 |
| Jan 20, 2026 | 345.00 | 354.00 | 340.50 | 349.00 | 349.00 | 0.72% | 881,463 |
| Jan 19, 2026 | 349.50 | 353.50 | 338.00 | 346.50 | 346.50 | -1.42% | 290,746 |
| Jan 16, 2026 | 355.00 | 357.00 | 347.00 | 351.50 | 351.50 | -0.99% | 85,899 |
| Jan 15, 2026 | 348.00 | 357.00 | 348.00 | 355.00 | 355.00 | 0.57% | 75,327 |
| Jan 14, 2026 | 349.50 | 357.00 | 343.00 | 353.00 | 353.00 | 1.29% | 97,137 |
| Jan 13, 2026 | 350.00 | 354.31 | 345.00 | 348.50 | 348.50 | -0.14% | 96,840 |
| Jan 12, 2026 | 360.50 | 362.50 | 347.00 | 349.00 | 349.00 | -3.59% | 306,058 |
| Jan 9, 2026 | 344.50 | 362.22 | 330.50 | 362.00 | 362.00 | 5.85% | 299,469 |
| Jan 8, 2026 | 349.50 | 349.50 | 335.00 | 342.00 | 342.00 | - | 75,650 |
| Jan 7, 2026 | 340.50 | 344.53 | 336.07 | 342.00 | 342.00 | -1.01% | 119,312 |
| Jan 6, 2026 | 334.50 | 345.50 | 329.50 | 345.50 | 345.50 | 3.75% | 176,193 |
| Jan 5, 2026 | 320.00 | 333.00 | 315.00 | 333.00 | 333.00 | 3.26% | 739,636 |
| Jan 2, 2026 | 320.50 | 326.00 | 320.00 | 322.50 | 322.50 | 0.62% | 144,480 |
| 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 |