Next 15 Group plc (AIM:NFG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 361.50
+18.00 (5.24%)
Nov 4, 2026, 2:37 PM GMT
Next 15 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 340.00 | 361.50 | 340.00 | 361.50 | 361.50 | 5.24% | 155,897 |
| Nov 3, 2026 | 339.50 | 347.20 | 336.50 | 343.50 | 343.50 | 0.44% | 140,959 |
| Nov 2, 2026 | 326.00 | 342.50 | 326.00 | 342.00 | 342.00 | 4.11% | 133,196 |
| Oct 30, 2026 | 328.50 | 332.16 | 326.00 | 328.50 | 328.50 | -0.45% | 139,721 |
| Oct 29, 2026 | 327.00 | 330.50 | 322.00 | 330.00 | 330.00 | 1.23% | 164,982 |
| Oct 28, 2026 | 329.00 | 332.00 | 320.00 | 326.00 | 326.00 | -1.21% | 381,058 |
| Oct 27, 2026 | 327.50 | 333.00 | 325.00 | 330.00 | 330.00 | 1.07% | 167,868 |
| Oct 26, 2026 | 330.00 | 332.50 | 322.50 | 326.50 | 326.50 | 1.08% | 151,618 |
| Oct 23, 2026 | 324.50 | 326.00 | 320.00 | 323.00 | 323.00 | - | 405,098 |
| Oct 22, 2026 | 322.50 | 326.00 | 315.90 | 323.00 | 323.00 | -0.15% | 334,578 |
| Oct 21, 2026 | 312.00 | 324.00 | 310.00 | 323.50 | 323.50 | 4.02% | 689,933 |
| Oct 20, 2026 | 312.00 | 316.00 | 308.00 | 311.00 | 311.00 | -1.27% | 243,145 |
| Oct 19, 2026 | 326.00 | 332.00 | 312.00 | 315.00 | 315.00 | -4.55% | 538,968 |
| Oct 16, 2026 | 323.50 | 338.20 | 323.50 | 330.00 | 330.00 | -0.60% | 1,421,744 |
| Oct 15, 2026 | 324.50 | 336.00 | 320.20 | 332.00 | 332.00 | 2.88% | 427,799 |
| Oct 14, 2026 | 321.00 | 328.00 | 309.50 | 327.50 | 322.71 | 2.99% | 636,395 |
| Oct 13, 2026 | 317.00 | 325.50 | 316.50 | 318.00 | 313.35 | 1.76% | 395,131 |
| Oct 12, 2026 | 310.00 | 312.50 | 305.50 | 312.50 | 307.93 | 0.81% | 374,236 |
| Oct 9, 2026 | 295.00 | 310.00 | 294.00 | 310.00 | 305.47 | 4.38% | 563,400 |
| Oct 8, 2026 | 324.00 | 324.00 | 282.50 | 297.00 | 292.66 | -10.00% | 4,102,339 |
| Oct 7, 2026 | 317.00 | 330.00 | 317.00 | 330.00 | 325.18 | 3.45% | 567,579 |
| Oct 6, 2026 | 315.00 | 323.50 | 314.00 | 319.00 | 314.34 | 1.75% | 244,491 |
| Oct 5, 2026 | 310.50 | 315.00 | 308.00 | 313.50 | 308.92 | - | 318,038 |
| Oct 2, 2026 | 322.00 | 324.50 | 313.50 | 313.50 | 308.92 | -0.95% | 285,630 |
| Oct 1, 2026 | 307.50 | 322.50 | 305.00 | 316.50 | 311.87 | 1.93% | 418,770 |
| Sep 30, 2026 | 316.50 | 321.00 | 310.50 | 310.50 | 305.96 | -2.66% | 274,555 |
| Sep 29, 2026 | 312.00 | 327.00 | 312.00 | 319.00 | 314.34 | 0.63% | 151,317 |
| Sep 28, 2026 | 315.50 | 328.00 | 314.50 | 317.00 | 312.37 | 1.12% | 165,686 |
| Sep 25, 2026 | 314.50 | 327.50 | 309.20 | 313.50 | 308.92 | - | 1,201,056 |
| Sep 24, 2026 | 316.50 | 324.00 | 311.80 | 313.50 | 308.92 | -1.10% | 132,432 |
| Sep 23, 2026 | 336.00 | 336.00 | 315.00 | 317.00 | 312.37 | -1.25% | 107,689 |
| Sep 22, 2026 | 320.00 | 330.50 | 318.00 | 321.00 | 316.31 | -0.93% | 188,448 |
| Sep 21, 2026 | 325.50 | 328.00 | 321.00 | 324.00 | 319.27 | 1.41% | 96,108 |
| Sep 18, 2026 | 312.50 | 323.50 | 312.50 | 319.50 | 314.83 | -0.16% | 62,823 |
| Sep 17, 2026 | 322.00 | 329.00 | 311.00 | 320.00 | 315.32 | -0.47% | 539,556 |
| Sep 16, 2026 | 322.50 | 328.50 | 318.00 | 321.50 | 316.80 | 0.47% | 61,378 |
| Sep 15, 2026 | 328.00 | 339.00 | 319.50 | 320.00 | 315.32 | -3.03% | 216,966 |
| Sep 14, 2026 | 324.50 | 331.50 | 318.00 | 330.00 | 325.18 | 3.13% | 207,050 |
| Sep 11, 2026 | 315.00 | 321.70 | 309.50 | 320.00 | 315.32 | 2.40% | 1,176,495 |
| Sep 10, 2026 | 325.00 | 327.50 | 312.50 | 312.50 | 307.93 | -3.55% | 122,266 |
| Sep 9, 2026 | 315.00 | 324.00 | 315.00 | 324.00 | 319.27 | 2.21% | 223,254 |
| Sep 8, 2026 | 315.00 | 318.00 | 308.50 | 317.00 | 312.37 | 1.60% | 131,753 |
| Sep 7, 2026 | 311.00 | 314.00 | 304.10 | 312.00 | 307.44 | 0.16% | 168,398 |
| Sep 4, 2026 | 313.50 | 317.00 | 309.00 | 311.50 | 306.95 | -0.64% | 78,468 |
| Sep 3, 2026 | 304.50 | 313.50 | 304.00 | 313.50 | 308.92 | 2.96% | 301,278 |
| Sep 2, 2026 | 306.50 | 306.80 | 299.00 | 304.50 | 300.05 | -0.49% | 393,171 |
| Sep 1, 2026 | 316.50 | 316.50 | 303.00 | 306.00 | 301.53 | -3.62% | 123,506 |
| Aug 28, 2026 | 325.00 | 325.00 | 313.50 | 317.50 | 312.86 | 0.16% | 104,735 |
| Aug 27, 2026 | 308.00 | 319.50 | 304.00 | 317.00 | 312.37 | 2.26% | 388,562 |
| Aug 26, 2026 | 320.00 | 320.00 | 307.00 | 310.00 | 305.47 | -1.59% | 199,933 |