Next 15 Group plc (AIM:NFG)
London · Delayed Price · Currency is GBP · Price in GBX 258.00
+4.00 (1.57%)
Jun 15, 2026, 2:46 PM GMT
Next 15 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 255.50 | 264.67 | 251.50 | 254.00 | 254.00 | -0.97% | 199,393 |
| Jun 11, 2026 | 275.00 | 275.00 | 254.50 | 256.50 | 256.50 | -1.54% | 237,657 |
| Jun 10, 2026 | 267.00 | 268.00 | 254.50 | 260.50 | 260.50 | -1.51% | 150,662 |
| Jun 9, 2026 | 267.00 | 276.00 | 264.50 | 264.50 | 264.50 | -2.76% | 120,921 |
| Jun 8, 2026 | 270.50 | 275.00 | 266.92 | 272.00 | 272.00 | - | 132,600 |
| Jun 5, 2026 | 276.50 | 288.50 | 269.50 | 272.00 | 272.00 | -1.27% | 222,171 |
| Jun 4, 2026 | 273.00 | 275.50 | 267.74 | 275.50 | 275.50 | 1.10% | 233,997 |
| Jun 3, 2026 | 282.00 | 287.44 | 270.50 | 272.50 | 272.50 | -3.54% | 342,945 |
| Jun 2, 2026 | 290.00 | 298.00 | 280.00 | 282.50 | 282.50 | -1.22% | 273,064 |
| Jun 1, 2026 | 300.00 | 289.50 | 283.50 | 286.00 | 286.00 | -0.87% | 110,378 |
| May 29, 2026 | 290.00 | 295.00 | 288.00 | 288.50 | 288.50 | 0.35% | 471,753 |
| May 28, 2026 | 283.50 | 289.00 | 281.00 | 287.50 | 287.50 | 0.88% | 647,956 |
| May 27, 2026 | 284.00 | 289.00 | 281.50 | 285.00 | 285.00 | 0.35% | 152,038 |
| May 26, 2026 | 290.00 | 291.50 | 280.00 | 284.00 | 284.00 | -1.56% | 109,459 |
| May 22, 2026 | 296.00 | 292.00 | 284.00 | 288.50 | 288.50 | -0.52% | 173,276 |
| May 21, 2026 | 289.00 | 294.50 | 286.50 | 290.00 | 290.00 | 1.05% | 226,161 |
| May 20, 2026 | 295.00 | 295.00 | 280.00 | 287.00 | 287.00 | - | 168,069 |
| May 19, 2026 | 289.00 | 299.00 | 281.00 | 287.00 | 287.00 | 0.35% | 251,524 |
| May 18, 2026 | 278.50 | 286.00 | 276.00 | 286.00 | 286.00 | 1.60% | 335,255 |
| May 15, 2026 | 277.50 | 281.50 | 266.00 | 281.50 | 281.50 | 0.90% | 201,181 |
| May 14, 2026 | 274.00 | 285.00 | 270.50 | 279.00 | 279.00 | 0.72% | 1,160,687 |
| May 13, 2026 | 275.00 | 280.76 | 270.98 | 277.00 | 277.00 | 2.40% | 351,807 |
| May 12, 2026 | 285.00 | 287.00 | 270.00 | 270.50 | 270.50 | -3.91% | 242,418 |
| May 11, 2026 | 272.50 | 285.00 | 267.50 | 281.50 | 281.50 | 4.65% | 546,339 |
| May 8, 2026 | 256.00 | 274.25 | 253.50 | 269.00 | 269.00 | 3.26% | 604,449 |
| May 7, 2026 | 250.00 | 276.00 | 245.00 | 260.50 | 260.50 | 6.76% | 1,598,106 |
| May 6, 2026 | 242.50 | 257.02 | 241.00 | 244.00 | 244.00 | 1.46% | 382,146 |
| May 5, 2026 | 242.00 | 248.00 | 235.50 | 240.50 | 240.50 | 0.63% | 250,581 |
| May 1, 2026 | 238.00 | 242.50 | 236.00 | 239.00 | 239.00 | 0.21% | 383,427 |
| Apr 30, 2026 | 236.00 | 240.00 | 233.00 | 238.50 | 238.50 | -0.21% | 249,599 |
| Apr 29, 2026 | 238.00 | 239.50 | 233.00 | 239.00 | 239.00 | 0.63% | 253,480 |
| Apr 28, 2026 | 242.00 | 242.00 | 236.00 | 237.50 | 237.50 | -2.06% | 119,410 |
| Apr 27, 2026 | 247.00 | 248.50 | 238.00 | 242.50 | 242.50 | -1.22% | 145,537 |
| Apr 24, 2026 | 246.00 | 247.00 | 236.00 | 245.50 | 245.50 | 2.08% | 187,217 |
| Apr 23, 2026 | 236.50 | 244.05 | 234.50 | 240.50 | 240.50 | 1.26% | 746,850 |
| Apr 22, 2026 | 241.50 | 244.00 | 236.50 | 237.50 | 237.50 | -2.06% | 2,541,641 |
| Apr 21, 2026 | 240.00 | 244.00 | 237.17 | 242.50 | 242.50 | 1.89% | 81,650 |
| Apr 20, 2026 | 248.00 | 248.00 | 233.00 | 238.00 | 238.00 | -1.65% | 273,501 |
| Apr 17, 2026 | 245.50 | 247.00 | 240.00 | 242.00 | 242.00 | -1.22% | 193,410 |
| Apr 16, 2026 | 243.50 | 247.50 | 241.00 | 245.00 | 245.00 | 1.24% | 113,176 |
| Apr 15, 2026 | 235.50 | 243.62 | 232.50 | 242.00 | 242.00 | 2.98% | 188,143 |
| Apr 14, 2026 | 241.50 | 244.00 | 235.00 | 235.00 | 235.00 | -2.29% | 194,915 |
| Apr 13, 2026 | 237.00 | 245.50 | 234.00 | 240.50 | 240.50 | 0.21% | 221,483 |
| Apr 10, 2026 | 231.00 | 243.50 | 230.00 | 240.00 | 240.00 | 4.35% | 255,157 |
| Apr 9, 2026 | 240.00 | 240.00 | 228.50 | 230.00 | 230.00 | -4.56% | 178,679 |
| Apr 8, 2026 | 234.00 | 247.00 | 234.00 | 241.00 | 241.00 | 6.87% | 275,555 |
| Apr 7, 2026 | 225.50 | 233.50 | 217.00 | 225.50 | 225.50 | -0.22% | 210,491 |
| Apr 2, 2026 | 225.50 | 226.00 | 218.50 | 226.00 | 226.00 | -2.16% | 192,098 |
| Apr 1, 2026 | 230.00 | 236.00 | 226.13 | 231.00 | 231.00 | 2.21% | 185,899 |
| Mar 31, 2026 | 222.50 | 230.50 | 221.50 | 226.00 | 226.00 | 1.35% | 154,286 |