Next 15 Group plc (AIM:NFG)
London · Delayed Price · Currency is GBP · Price in GBX 311.50
-2.00 (-0.64%)
Sep 4, 2026, 4:35 PM GMT
Next 15 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 265.50 | 274.50 | 262.60 | 269.00 | 269.00 | 0.75% | 400,550 |
| Jul 14, 2026 | 260.00 | 272.50 | 260.00 | 267.00 | 267.00 | -1.11% | 134,702 |
| Jul 13, 2026 | 253.00 | 270.00 | 253.00 | 270.00 | 270.00 | 2.47% | 630,959 |
| Jul 10, 2026 | 263.00 | 270.50 | 261.90 | 263.50 | 263.50 | 0.96% | 233,366 |
| Jul 9, 2026 | 255.00 | 263.50 | 255.00 | 261.00 | 261.00 | 2.35% | 82,001 |
| Jul 8, 2026 | 265.00 | 288.00 | 244.50 | 255.00 | 255.00 | -2.86% | 791,034 |
| Jul 7, 2026 | 260.00 | 265.00 | 255.50 | 262.50 | 262.50 | 1.16% | 189,776 |
| Jul 6, 2026 | 265.50 | 265.50 | 251.50 | 259.50 | 259.50 | -0.95% | 319,653 |
| Jul 3, 2026 | 264.00 | 269.00 | 262.00 | 262.00 | 262.00 | -1.32% | 1,141,617 |
| Jul 2, 2026 | 272.00 | 272.00 | 258.00 | 265.50 | 265.50 | 2.15% | 462,720 |
| Jul 1, 2026 | 254.00 | 270.50 | 252.50 | 270.50 | 259.90 | 6.50% | 333,930 |
| Jun 30, 2026 | 253.00 | 261.00 | 252.00 | 254.00 | 244.05 | 0.40% | 408,424 |
| Jun 29, 2026 | 259.00 | 268.00 | 252.00 | 253.00 | 243.09 | -0.39% | 539,083 |
| Jun 26, 2026 | 250.00 | 256.00 | 245.00 | 254.00 | 244.05 | 0.79% | 97,003 |