Next 15 Group plc (AIM:NFG)
London · Delayed Price · Currency is GBP · Price in GBX 284.50
+4.00 (1.43%)
Jul 24, 2026, 4:46 PM GMT
Next 15 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 253.00 | 254.60 | 247.00 | 252.00 | 242.13 | - | 237,646 |
| Jun 24, 2026 | 270.00 | 270.00 | 247.50 | 252.00 | 242.13 | -2.14% | 291,857 |
| Jun 23, 2026 | 257.00 | 261.50 | 255.00 | 257.50 | 247.41 | -0.96% | 888,280 |
| Jun 22, 2026 | 269.50 | 269.50 | 259.00 | 260.00 | 249.81 | -1.14% | 526,815 |
| Jun 19, 2026 | 242.50 | 266.00 | 242.50 | 263.00 | 252.69 | 0.19% | 813,234 |
| Jun 18, 2026 | 263.00 | 265.50 | 258.50 | 262.50 | 252.21 | -0.94% | 773,524 |
| Jun 17, 2026 | 253.50 | 266.50 | 247.50 | 265.00 | 254.62 | 3.92% | 1,242,275 |
| Jun 16, 2026 | 256.00 | 257.80 | 249.00 | 255.00 | 245.01 | - | 311,709 |
| Jun 15, 2026 | 259.50 | 264.50 | 254.00 | 255.00 | 245.01 | 0.39% | 424,601 |
| Jun 12, 2026 | 255.50 | 264.70 | 251.50 | 254.00 | 244.05 | -0.97% | 212,651 |
| Jun 11, 2026 | 275.00 | 275.00 | 254.50 | 256.50 | 246.45 | -1.54% | 255,473 |
| Jun 10, 2026 | 267.00 | 268.00 | 254.50 | 260.50 | 250.29 | -1.51% | 150,662 |
| Jun 9, 2026 | 267.00 | 276.00 | 264.50 | 264.50 | 254.14 | -2.76% | 120,921 |
| Jun 8, 2026 | 270.50 | 275.00 | 266.90 | 272.00 | 261.34 | - | 132,600 |
| Jun 5, 2026 | 276.50 | 288.50 | 269.50 | 272.00 | 261.34 | -1.27% | 222,171 |
| Jun 4, 2026 | 273.00 | 275.50 | 267.70 | 275.50 | 264.70 | 1.10% | 233,997 |
| Jun 3, 2026 | 282.00 | 287.40 | 270.50 | 272.50 | 261.82 | -3.54% | 342,945 |
| Jun 2, 2026 | 290.00 | 298.70 | 280.00 | 282.50 | 271.43 | -1.22% | 273,065 |
| Jun 1, 2026 | 288.00 | 300.00 | 283.50 | 286.00 | 274.79 | -0.87% | 110,379 |
| May 29, 2026 | 290.00 | 295.00 | 288.00 | 288.50 | 277.20 | 0.35% | 622,903 |
| May 28, 2026 | 283.50 | 289.00 | 281.00 | 287.50 | 276.23 | 0.88% | 647,956 |
| May 27, 2026 | 284.00 | 289.00 | 281.50 | 285.00 | 273.83 | 0.35% | 163,538 |
| May 26, 2026 | 290.00 | 291.50 | 280.00 | 284.00 | 272.87 | -1.56% | 120,347 |
| May 22, 2026 | 289.50 | 296.00 | 284.00 | 288.50 | 277.20 | -0.52% | 173,276 |
| May 21, 2026 | 289.00 | 294.50 | 286.50 | 290.00 | 278.64 | 1.05% | 226,161 |
| May 20, 2026 | 295.00 | 295.00 | 280.00 | 287.00 | 275.75 | - | 168,069 |
| May 19, 2026 | 289.00 | 299.00 | 281.00 | 287.00 | 275.75 | 0.35% | 251,524 |
| May 18, 2026 | 278.50 | 286.00 | 276.00 | 286.00 | 274.79 | 1.60% | 335,255 |
| May 15, 2026 | 277.50 | 281.50 | 266.00 | 281.50 | 270.47 | 0.90% | 201,181 |