Next 15 Group plc (AIM:NFG)
London · Delayed Price · Currency is GBP · Price in GBX 313.50
-3.50 (-1.10%)
Sep 24, 2026, 4:35 PM GMT
Next 15 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 316.50 | 317.00 | 312.00 | 313.50 | 313.50 | -1.10% | 132,431 |
| Sep 23, 2026 | 336.00 | 336.00 | 315.00 | 317.00 | 317.00 | -1.25% | 107,689 |
| Sep 22, 2026 | 320.00 | 330.50 | 318.00 | 321.00 | 321.00 | -0.93% | 188,448 |
| Sep 21, 2026 | 321.00 | 328.00 | 321.00 | 324.00 | 324.00 | 1.41% | 96,108 |
| Sep 18, 2026 | 312.50 | 323.50 | 312.50 | 319.50 | 319.50 | -0.16% | 62,823 |
| Sep 17, 2026 | 326.94 | 322.00 | 311.00 | 320.00 | 320.00 | -0.47% | 539,556 |
| Sep 16, 2026 | 318.00 | 323.50 | 320.00 | 321.50 | 321.50 | 0.47% | 61,378 |
| Sep 15, 2026 | 321.50 | 328.50 | 319.50 | 320.00 | 320.00 | -3.03% | 215,593 |
| Sep 14, 2026 | 318.00 | 331.50 | 324.50 | 330.00 | 330.00 | 3.13% | 207,050 |
| Sep 11, 2026 | 315.00 | 321.69 | 309.50 | 320.00 | 320.00 | 2.40% | 1,176,495 |
| Sep 10, 2026 | 325.00 | 327.50 | 312.50 | 312.50 | 312.50 | -3.55% | 122,266 |
| Sep 9, 2026 | 315.00 | 324.00 | 315.00 | 324.00 | 324.00 | 2.21% | 223,254 |
| Sep 8, 2026 | 315.00 | 318.00 | 308.50 | 317.00 | 317.00 | 1.60% | 131,753 |
| Sep 7, 2026 | 311.00 | 314.00 | 304.10 | 312.00 | 312.00 | 0.16% | 168,398 |
| Sep 4, 2026 | 313.50 | 317.00 | 309.00 | 311.50 | 311.50 | -0.64% | 78,468 |
| Sep 3, 2026 | 304.50 | 313.50 | 304.00 | 313.50 | 313.50 | 2.96% | 301,278 |
| Sep 2, 2026 | 306.50 | 306.50 | 299.00 | 304.50 | 304.50 | -0.49% | 357,684 |
| Sep 1, 2026 | 316.50 | 316.50 | 303.00 | 306.00 | 306.00 | -3.62% | 123,506 |
| Aug 28, 2026 | 325.00 | 325.00 | 313.50 | 317.50 | 317.50 | 0.16% | 104,735 |
| Aug 27, 2026 | 308.00 | 319.50 | 304.00 | 317.00 | 317.00 | 2.26% | 388,562 |
| Aug 26, 2026 | 320.00 | 320.00 | 307.00 | 310.00 | 310.00 | -1.59% | 199,933 |
| Aug 25, 2026 | 321.00 | 325.30 | 312.00 | 315.00 | 315.00 | -0.94% | 189,328 |
| Aug 24, 2026 | 330.00 | 330.00 | 314.50 | 318.00 | 318.00 | -0.16% | 375,471 |
| Aug 21, 2026 | 315.00 | 318.50 | 313.50 | 318.50 | 318.50 | 0.47% | 65,328 |
| Aug 20, 2026 | 321.41 | 322.50 | 317.00 | 317.00 | 317.00 | -0.78% | 246,031 |
| Aug 19, 2026 | 319.00 | 321.00 | 312.00 | 319.50 | 319.50 | 0.31% | 344,195 |
| Aug 18, 2026 | 339.00 | 339.00 | 314.00 | 318.50 | 318.50 | -2.90% | 186,729 |
| Aug 17, 2026 | 341.50 | 341.00 | 327.00 | 328.00 | 328.00 | -3.95% | 171,596 |
| Aug 14, 2026 | 335.50 | 346.00 | 337.50 | 341.50 | 341.50 | 1.04% | 184,314 |
| Aug 13, 2026 | 333.00 | 340.50 | 324.00 | 338.00 | 338.00 | 4.16% | 404,359 |
| Aug 12, 2026 | 321.00 | 335.00 | 321.00 | 324.50 | 324.50 | 0.62% | 320,013 |
| Aug 11, 2026 | 327.00 | 327.00 | 309.00 | 322.50 | 322.50 | 1.57% | 1,901,013 |
| Aug 10, 2026 | 339.00 | 339.00 | 317.50 | 317.50 | 317.50 | -2.91% | 174,781 |
| Aug 7, 2026 | 325.00 | 333.00 | 319.00 | 327.00 | 327.00 | 2.35% | 245,017 |
| Aug 6, 2026 | 320.00 | 322.50 | 312.00 | 319.50 | 319.50 | 1.59% | 1,249,689 |
| Aug 5, 2026 | 306.00 | 318.50 | 303.00 | 314.50 | 314.50 | 3.28% | 736,334 |
| Aug 4, 2026 | 295.00 | 304.50 | 290.50 | 304.50 | 304.50 | 3.05% | 281,701 |
| Aug 3, 2026 | 292.50 | 298.93 | 290.00 | 295.50 | 295.50 | 0.68% | 383,655 |
| Jul 31, 2026 | 293.00 | 297.00 | 290.00 | 293.50 | 293.50 | -0.51% | 249,472 |
| Jul 30, 2026 | 295.00 | 300.50 | 290.50 | 295.00 | 295.00 | -1.99% | 403,686 |
| Jul 29, 2026 | 302.50 | 306.50 | 299.00 | 301.00 | 301.00 | 0.33% | 220,656 |
| Jul 28, 2026 | 288.50 | 300.00 | 288.50 | 300.00 | 300.00 | 3.27% | 324,822 |
| Jul 27, 2026 | 290.00 | 296.00 | 283.25 | 290.50 | 290.50 | 2.11% | 647,053 |
| Jul 24, 2026 | 289.50 | 288.50 | 279.50 | 284.50 | 284.50 | 1.43% | 439,447 |
| Jul 23, 2026 | 281.00 | 289.50 | 278.50 | 280.50 | 280.50 | -1.06% | 185,738 |
| Jul 22, 2026 | 270.50 | 286.00 | 270.00 | 283.50 | 283.50 | 2.72% | 268,091 |
| Jul 21, 2026 | 275.00 | 277.00 | 270.00 | 276.00 | 276.00 | 0.73% | 352,876 |
| Jul 20, 2026 | 280.00 | 281.00 | 271.00 | 274.00 | 274.00 | -0.72% | 290,957 |
| Jul 17, 2026 | 279.50 | 278.50 | 272.50 | 276.00 | 276.00 | -0.72% | 1,983,367 |
| Jul 16, 2026 | 265.50 | 281.00 | 265.50 | 278.00 | 278.00 | 3.35% | 204,031 |