Next 15 Group plc (AIM:NFG)
London · Delayed Price · Currency is GBP · Price in GBX 288.50
-1.50 (-0.52%)
May 22, 2026, 4:35 PM GMT
Next 15 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 229.50 | 229.50 | 220.54 | 223.00 | 223.00 | -2.62% | 296,918 |
| Mar 27, 2026 | 238.00 | 239.00 | 229.00 | 229.00 | 229.00 | -4.58% | 179,884 |
| Mar 26, 2026 | 240.50 | 245.00 | 236.00 | 240.00 | 240.00 | -1.44% | 166,048 |
| Mar 25, 2026 | 248.00 | 248.00 | 237.71 | 243.50 | 243.50 | 1.04% | 233,660 |
| Mar 24, 2026 | 245.50 | 249.40 | 238.50 | 241.00 | 241.00 | -1.63% | 251,093 |
| Mar 23, 2026 | 237.50 | 251.00 | 231.50 | 245.00 | 245.00 | 1.24% | 365,202 |
| Mar 20, 2026 | 252.50 | 255.00 | 240.41 | 242.00 | 242.00 | -2.62% | 358,350 |
| Mar 19, 2026 | 250.00 | 254.00 | 247.00 | 248.50 | 248.50 | -3.12% | 194,634 |
| Mar 18, 2026 | 264.00 | 264.95 | 256.00 | 256.50 | 256.50 | -2.66% | 162,613 |
| Mar 17, 2026 | 265.50 | 267.25 | 260.00 | 263.50 | 263.50 | -1.13% | 303,678 |
| Mar 16, 2026 | 280.00 | 280.00 | 264.00 | 266.50 | 266.50 | -0.93% | 147,812 |
| Mar 13, 2026 | 271.50 | 280.00 | 267.50 | 269.00 | 269.00 | -1.65% | 180,272 |
| Mar 12, 2026 | 276.50 | 278.50 | 272.50 | 273.50 | 273.50 | -1.80% | 165,750 |
| Mar 11, 2026 | 284.50 | 284.50 | 276.50 | 278.50 | 278.50 | -2.62% | 260,853 |