Next 15 Group plc (AIM:NFG)
London
· Delayed Price · Currency is GBP · Price in GBX 282.50
-0.50 (-0.18%)
At close: Mar 6, 2026
Next 15 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 285.00 | 287.00 | 279.93 | 282.50 | 282.50 | -0.18% | 210,125 |
| Mar 5, 2026 | 283.00 | 290.22 | 279.50 | 283.00 | 283.00 | -0.35% | 251,806 |
| Mar 4, 2026 | 279.00 | 285.50 | 276.00 | 284.00 | 284.00 | 1.79% | 367,171 |
| Mar 3, 2026 | 291.00 | 291.00 | 274.67 | 279.00 | 279.00 | -4.78% | 410,580 |
| Mar 2, 2026 | 296.00 | 298.00 | 289.00 | 293.00 | 293.00 | -3.30% | 225,657 |
| Feb 27, 2026 | 295.00 | 306.00 | 293.47 | 303.00 | 303.00 | 3.41% | 148,132 |
| Feb 26, 2026 | 288.90 | 294.50 | 287.50 | 293.00 | 293.00 | 1.21% | 130,590 |
| Feb 25, 2026 | 291.50 | 296.00 | 286.50 | 289.50 | 289.50 | 0.70% | 235,858 |
| Feb 24, 2026 | 306.50 | 310.00 | 287.50 | 287.50 | 287.50 | -6.66% | 639,941 |
| Feb 23, 2026 | 306.00 | 312.00 | 301.00 | 308.00 | 308.00 | 0.33% | 875,403 |
| Feb 20, 2026 | 300.50 | 309.00 | 300.00 | 307.00 | 307.00 | 2.33% | 681,369 |
| Feb 19, 2026 | 306.50 | 307.00 | 298.00 | 300.00 | 300.00 | -0.83% | 266,285 |
| Feb 18, 2026 | 300.00 | 308.00 | 298.00 | 302.50 | 302.50 | 1.51% | 141,798 |
| Feb 17, 2026 | 303.00 | 305.00 | 295.50 | 298.00 | 298.00 | -0.83% | 363,272 |
| Feb 16, 2026 | 302.00 | 304.00 | 298.00 | 300.50 | 300.50 | 0.50% | 1,765,097 |
| Feb 13, 2026 | 304.00 | 304.00 | 296.50 | 299.00 | 299.00 | 0.67% | 739,633 |
| Feb 12, 2026 | 296.00 | 303.50 | 296.00 | 297.00 | 297.00 | 0.34% | 289,976 |
| Feb 11, 2026 | 295.50 | 300.50 | 291.00 | 296.00 | 296.00 | - | 816,343 |
| Feb 10, 2026 | 295.00 | 301.50 | 293.00 | 296.00 | 296.00 | - | 805,533 |
| Feb 9, 2026 | 281.00 | 297.00 | 281.00 | 296.00 | 296.00 | 5.34% | 318,866 |
| Feb 6, 2026 | 274.50 | 284.50 | 268.00 | 281.00 | 281.00 | 2.18% | 690,068 |
| Feb 5, 2026 | 288.50 | 297.50 | 271.00 | 275.00 | 275.00 | -5.34% | 724,368 |
| Feb 4, 2026 | 326.50 | 330.91 | 285.00 | 290.50 | 290.50 | -11.16% | 1,205,956 |
| Feb 3, 2026 | 355.00 | 356.23 | 325.00 | 327.00 | 327.00 | -7.76% | 812,165 |
| Feb 2, 2026 | 345.00 | 355.00 | 345.00 | 354.50 | 354.50 | 1.14% | 155,955 |
| Jan 30, 2026 | 360.00 | 360.00 | 348.50 | 350.50 | 350.50 | 0.14% | 118,829 |
| Jan 29, 2026 | 357.00 | 368.50 | 350.00 | 350.00 | 350.00 | -1.41% | 338,470 |
| Jan 28, 2026 | 355.00 | 359.50 | 345.00 | 355.00 | 355.00 | -0.70% | 539,086 |
| Jan 27, 2026 | 365.00 | 367.50 | 355.50 | 357.50 | 357.50 | -1.92% | 477,660 |
| Jan 26, 2026 | 357.50 | 367.50 | 355.00 | 364.50 | 364.50 | 1.82% | 526,095 |
| Jan 23, 2026 | 360.00 | 362.50 | 350.50 | 358.00 | 358.00 | -0.97% | 212,539 |
| Jan 22, 2026 | 354.50 | 361.50 | 348.88 | 361.50 | 361.50 | 2.84% | 360,883 |
| Jan 21, 2026 | 350.00 | 354.50 | 345.55 | 351.50 | 351.50 | 0.72% | 269,124 |
| Jan 20, 2026 | 345.00 | 354.00 | 340.50 | 349.00 | 349.00 | 0.72% | 881,463 |
| Jan 19, 2026 | 349.50 | 353.50 | 338.00 | 346.50 | 346.50 | -1.42% | 290,746 |
| Jan 16, 2026 | 355.00 | 357.00 | 347.00 | 351.50 | 351.50 | -0.99% | 85,899 |
| Jan 15, 2026 | 348.00 | 357.00 | 348.00 | 355.00 | 355.00 | 0.57% | 75,327 |
| Jan 14, 2026 | 349.50 | 357.00 | 343.00 | 353.00 | 353.00 | 1.29% | 97,137 |
| Jan 13, 2026 | 350.00 | 354.31 | 345.00 | 348.50 | 348.50 | -0.14% | 96,840 |
| Jan 12, 2026 | 360.50 | 362.50 | 347.00 | 349.00 | 349.00 | -3.59% | 306,058 |
| Jan 9, 2026 | 344.50 | 362.22 | 330.50 | 362.00 | 362.00 | 5.85% | 299,469 |
| Jan 8, 2026 | 349.50 | 349.50 | 335.00 | 342.00 | 342.00 | - | 75,650 |
| Jan 7, 2026 | 340.50 | 344.53 | 336.07 | 342.00 | 342.00 | -1.01% | 119,312 |
| Jan 6, 2026 | 334.50 | 345.50 | 329.50 | 345.50 | 345.50 | 3.75% | 176,193 |
| Jan 5, 2026 | 320.00 | 333.00 | 315.00 | 333.00 | 333.00 | 3.26% | 739,636 |
| Jan 2, 2026 | 320.50 | 326.00 | 320.00 | 322.50 | 322.50 | 0.62% | 144,480 |
| Dec 31, 2025 | 317.00 | 322.50 | 312.00 | 320.50 | 320.50 | 1.10% | 80,106 |
| Dec 30, 2025 | 306.00 | 319.00 | 306.00 | 317.00 | 317.00 | 1.28% | 63,886 |
| Dec 29, 2025 | 306.00 | 314.00 | 306.00 | 313.00 | 313.00 | 0.48% | 93,812 |
| Dec 24, 2025 | 305.50 | 312.00 | 309.00 | 311.50 | 311.50 | 1.14% | 21,949 |
| Dec 23, 2025 | 314.00 | 314.00 | 304.70 | 308.00 | 308.00 | 0.16% | 123,373 |
| Dec 22, 2025 | 314.00 | 314.00 | 304.00 | 307.50 | 307.50 | 0.49% | 82,094 |
| Dec 19, 2025 | 305.50 | 311.50 | 302.00 | 306.00 | 306.00 | 0.16% | 143,357 |
| Dec 18, 2025 | 304.00 | 308.00 | 302.50 | 305.50 | 305.50 | 0.16% | 67,560 |
| Dec 17, 2025 | 305.00 | 310.00 | 303.50 | 305.00 | 305.00 | 0.83% | 104,532 |
| Dec 16, 2025 | 307.00 | 308.00 | 297.00 | 302.50 | 302.50 | -0.49% | 103,613 |
| Dec 15, 2025 | 303.00 | 306.50 | 297.00 | 304.00 | 304.00 | - | 159,730 |
| Dec 12, 2025 | 307.50 | 314.00 | 301.00 | 304.00 | 304.00 | -0.65% | 85,753 |
| Dec 11, 2025 | 290.00 | 311.50 | 290.00 | 306.00 | 306.00 | 0.99% | 269,997 |
| Dec 10, 2025 | 305.50 | 307.50 | 299.00 | 303.00 | 303.00 | -1.94% | 136,365 |
| Dec 9, 2025 | 290.00 | 309.00 | 290.00 | 309.00 | 309.00 | 5.28% | 334,114 |
| Dec 8, 2025 | 299.00 | 300.50 | 286.50 | 293.50 | 293.50 | -1.34% | 417,639 |
| Dec 5, 2025 | 292.00 | 301.41 | 292.00 | 297.50 | 297.50 | 1.71% | 165,458 |
| Dec 4, 2025 | 289.00 | 292.50 | 281.50 | 292.50 | 292.50 | 1.74% | 2,202,397 |
| Dec 3, 2025 | 287.00 | 292.50 | 284.50 | 287.50 | 287.50 | -0.69% | 134,834 |
| Dec 2, 2025 | 299.57 | 305.00 | 286.50 | 289.50 | 289.50 | -3.82% | 411,317 |
| Dec 1, 2025 | 296.00 | 306.00 | 290.50 | 301.00 | 301.00 | 0.67% | 191,439 |
| Nov 28, 2025 | 292.00 | 301.50 | 292.00 | 299.00 | 299.00 | -0.17% | 69,812 |
| Nov 27, 2025 | 306.50 | 308.00 | 295.50 | 299.50 | 299.50 | -1.32% | 154,673 |
| Nov 26, 2025 | 307.50 | 307.50 | 294.50 | 303.50 | 303.50 | 3.58% | 205,673 |
| Nov 25, 2025 | 301.50 | 304.50 | 291.50 | 293.00 | 293.00 | -0.34% | 229,423 |
| Nov 24, 2025 | 300.00 | 300.00 | 290.50 | 294.00 | 294.00 | - | 109,609 |
| Nov 21, 2025 | 287.00 | 295.69 | 286.00 | 294.00 | 294.00 | 1.03% | 195,352 |
| Nov 20, 2025 | 292.00 | 295.00 | 286.50 | 291.00 | 291.00 | 0.52% | 863,324 |
| Nov 19, 2025 | 292.00 | 296.50 | 286.89 | 289.50 | 289.50 | -1.36% | 170,969 |
| Nov 18, 2025 | 306.00 | 306.00 | 287.50 | 293.50 | 293.50 | -0.51% | 129,046 |
| Nov 17, 2025 | 304.00 | 308.50 | 294.00 | 295.00 | 295.00 | -4.38% | 348,218 |
| Nov 14, 2025 | 305.50 | 312.00 | 299.95 | 308.50 | 308.50 | 0.65% | 259,227 |
| Nov 13, 2025 | 318.50 | 318.50 | 306.50 | 306.50 | 306.50 | -2.39% | 211,051 |
| Nov 12, 2025 | 321.50 | 325.00 | 312.50 | 314.00 | 314.00 | -2.64% | 95,229 |
| Nov 11, 2025 | 329.00 | 329.00 | 311.00 | 322.50 | 322.50 | 0.31% | 113,239 |
| Nov 10, 2025 | 310.00 | 332.50 | 310.00 | 321.50 | 321.50 | 0.31% | 151,002 |
| Nov 7, 2025 | 315.00 | 327.00 | 314.00 | 320.50 | 320.50 | 1.58% | 309,317 |
| Nov 6, 2025 | 370.00 | 377.00 | 305.00 | 315.50 | 315.50 | -16.42% | 2,527,266 |
| Nov 5, 2025 | 370.50 | 377.50 | 368.50 | 377.50 | 377.50 | 0.94% | 205,172 |
| Nov 4, 2025 | 400.00 | 409.50 | 374.00 | 374.00 | 374.00 | -6.97% | 630,234 |
| Nov 3, 2025 | 429.00 | 439.50 | 399.35 | 402.00 | 402.00 | -2.90% | 742,261 |
| Oct 31, 2025 | 410.00 | 432.00 | 397.50 | 414.00 | 414.00 | 1.60% | 1,335,434 |
| Oct 30, 2025 | 382.50 | 415.50 | 378.00 | 407.50 | 407.50 | 6.68% | 1,386,270 |
| Oct 29, 2025 | 386.50 | 396.00 | 382.00 | 382.00 | 382.00 | -1.04% | 176,633 |
| Oct 28, 2025 | 394.50 | 394.50 | 381.00 | 386.00 | 386.00 | -1.28% | 332,812 |
| Oct 27, 2025 | 394.50 | 403.50 | 385.50 | 391.00 | 391.00 | -1.01% | 1,866,989 |
| Oct 24, 2025 | 382.50 | 395.00 | 376.50 | 395.00 | 395.00 | 3.27% | 229,773 |
| Oct 23, 2025 | 370.00 | 385.00 | 370.00 | 382.50 | 382.50 | 2.27% | 558,415 |
| Oct 22, 2025 | 376.00 | 383.03 | 371.50 | 374.00 | 374.00 | -0.40% | 447,438 |
| Oct 21, 2025 | 370.00 | 378.00 | 367.50 | 375.50 | 375.50 | 1.62% | 128,063 |
| Oct 20, 2025 | 368.50 | 375.50 | 364.50 | 369.50 | 369.50 | 1.37% | 147,683 |
| Oct 17, 2025 | 361.50 | 375.00 | 357.00 | 364.50 | 364.50 | - | 238,730 |
| Oct 16, 2025 | 375.00 | 375.50 | 360.00 | 364.50 | 364.50 | -3.32% | 367,907 |
| Oct 15, 2025 | 365.00 | 383.50 | 365.00 | 377.00 | 372.25 | 1.89% | 535,355 |