Next 15 Group plc (AIM:NFG)
London · Delayed Price · Currency is GBP · Price in GBX 414.00
+6.50 (1.60%)
Oct 31, 2025, 4:35 PM GMT+1
Next 15 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 410.00 | 432.00 | 397.50 | 414.00 | 414.00 | 1.60% | 1,335,432 |
| Oct 30, 2025 | 382.50 | 415.50 | 378.00 | 407.50 | 407.50 | 6.68% | 1,404,256 |
| Oct 29, 2025 | 386.50 | 396.00 | 382.00 | 382.00 | 382.00 | -1.04% | 183,960 |
| Oct 28, 2025 | 394.50 | 394.50 | 381.00 | 386.00 | 386.00 | -1.28% | 332,811 |
| Oct 27, 2025 | 394.50 | 403.50 | 385.50 | 391.00 | 391.00 | -1.01% | 1,866,990 |
| 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% | 583,414 |
| Oct 22, 2025 | 376.75 | 383.03 | 371.50 | 374.00 | 374.00 | -0.40% | 467,437 |
| Oct 21, 2025 | 373.50 | 378.00 | 367.50 | 375.50 | 375.50 | 1.62% | 128,063 |
| Oct 20, 2025 | 375.50 | 375.50 | 364.50 | 369.50 | 369.50 | 1.37% | 147,682 |
| Oct 17, 2025 | 362.04 | 375.00 | 357.00 | 364.50 | 364.50 | - | 238,729 |
| Oct 16, 2025 | 374.99 | 375.00 | 360.00 | 364.50 | 364.50 | -3.32% | 367,907 |
| Oct 15, 2025 | 365.00 | 383.50 | 365.00 | 377.00 | 372.25 | 1.89% | 535,355 |
| Oct 14, 2025 | 377.50 | 382.00 | 355.00 | 370.00 | 365.34 | -2.50% | 611,887 |
| Oct 13, 2025 | 372.06 | 380.50 | 370.00 | 379.50 | 374.72 | 1.61% | 252,525 |
| Oct 10, 2025 | 388.50 | 388.50 | 370.00 | 373.50 | 368.79 | 1.63% | 639,307 |
| Oct 9, 2025 | 371.14 | 372.27 | 365.50 | 367.50 | 362.87 | 0.55% | 105,518 |
| Oct 8, 2025 | 361.72 | 370.95 | 354.00 | 365.50 | 360.89 | 0.97% | 500,134 |
| Oct 7, 2025 | 351.50 | 363.00 | 345.00 | 362.00 | 357.44 | 1.12% | 525,526 |
| Oct 6, 2025 | 360.00 | 370.00 | 356.50 | 358.00 | 353.49 | -1.51% | 466,017 |
| Oct 3, 2025 | 338.70 | 363.50 | 335.50 | 363.50 | 358.92 | 7.86% | 370,278 |
| Oct 2, 2025 | 336.50 | 345.00 | 330.50 | 337.00 | 332.75 | 0.90% | 355,360 |
| Oct 1, 2025 | 324.00 | 340.00 | 309.00 | 334.00 | 329.79 | 2.14% | 463,225 |
| Sep 30, 2025 | 285.00 | 333.00 | 285.00 | 327.00 | 322.88 | 14.34% | 493,754 |
| Sep 29, 2025 | 295.00 | 296.45 | 279.50 | 286.00 | 282.40 | -0.35% | 307,675 |
| Sep 26, 2025 | 283.00 | 287.00 | 274.50 | 287.00 | 283.38 | 2.68% | 86,950 |
| Sep 25, 2025 | 272.50 | 283.00 | 272.50 | 279.50 | 275.98 | -0.18% | 191,817 |
| Sep 24, 2025 | 270.00 | 281.50 | 270.00 | 280.00 | 276.47 | 1.63% | 164,384 |
| Sep 23, 2025 | 269.00 | 277.00 | 266.00 | 275.50 | 272.03 | 2.99% | 1,205,013 |
| Sep 22, 2025 | 261.50 | 269.00 | 259.50 | 267.50 | 264.13 | 0.94% | 62,451 |
| Sep 19, 2025 | 274.50 | 274.50 | 263.50 | 265.00 | 261.66 | -2.75% | 547,738 |
| Sep 18, 2025 | 270.34 | 275.50 | 267.50 | 272.50 | 269.07 | 0.55% | 90,718 |
| Sep 17, 2025 | 272.00 | 275.00 | 268.00 | 271.00 | 267.59 | 0.37% | 479,920 |
| Sep 16, 2025 | 271.21 | 275.50 | 267.50 | 270.00 | 266.60 | -0.18% | 141,191 |
| Sep 15, 2025 | 274.50 | 274.50 | 266.50 | 270.50 | 267.09 | -0.18% | 125,270 |
| Sep 12, 2025 | 259.50 | 274.50 | 259.50 | 271.00 | 267.59 | 1.50% | 183,062 |
| Sep 11, 2025 | 264.18 | 268.00 | 260.70 | 267.00 | 263.64 | 1.91% | 114,675 |
| Sep 10, 2025 | 277.00 | 277.00 | 259.00 | 262.00 | 258.70 | -2.78% | 124,208 |
| Sep 9, 2025 | 269.00 | 273.02 | 267.50 | 269.50 | 266.10 | 0.19% | 42,277 |
| Sep 8, 2025 | 269.00 | 273.50 | 266.50 | 269.00 | 265.61 | -0.19% | 40,904 |
| Sep 5, 2025 | 259.00 | 273.52 | 259.00 | 269.50 | 266.10 | 0.94% | 347,826 |
| Sep 4, 2025 | 268.00 | 277.00 | 266.50 | 267.00 | 263.64 | -0.56% | 443,469 |
| Sep 3, 2025 | 260.00 | 270.50 | 258.00 | 268.50 | 265.12 | 3.07% | 235,662 |
| Sep 2, 2025 | 262.50 | 263.50 | 257.00 | 260.50 | 257.22 | -2.98% | 398,237 |
| Sep 1, 2025 | 257.50 | 268.50 | 257.50 | 268.50 | 265.12 | 1.32% | 112,077 |
| Aug 29, 2025 | 267.00 | 267.00 | 259.00 | 265.00 | 261.66 | -0.38% | 217,246 |
| Aug 28, 2025 | 265.00 | 277.00 | 265.00 | 266.00 | 262.65 | 1.53% | 256,272 |
| Aug 27, 2025 | 269.54 | 269.54 | 261.00 | 262.00 | 258.70 | -2.42% | 189,145 |
| Aug 26, 2025 | 265.00 | 271.50 | 259.50 | 268.50 | 265.12 | -0.92% | 115,584 |
| Aug 22, 2025 | 268.52 | 274.01 | 264.00 | 271.00 | 267.59 | 0.37% | 163,376 |