Next 15 Group plc (AIM:NFG)
London
· Delayed Price · Currency is GBP · Price in GBX 297.50
+5.00 (1.71%)
Dec 5, 2025, 4:35 PM GMT+1
Next 15 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 378.50 | 382.00 | 355.00 | 370.00 | 365.34 | -2.50% | 611,887 |
| Oct 13, 2025 | 372.00 | 380.50 | 370.00 | 379.50 | 374.72 | 1.61% | 252,525 |
| Oct 10, 2025 | 388.50 | 388.50 | 370.00 | 373.50 | 368.79 | 1.63% | 639,308 |
| Oct 9, 2025 | 367.00 | 377.50 | 365.50 | 367.50 | 362.87 | 0.55% | 105,518 |
| Oct 8, 2025 | 360.00 | 370.95 | 360.00 | 365.50 | 360.89 | 0.97% | 500,135 |
| Oct 7, 2025 | 356.50 | 366.00 | 345.00 | 362.00 | 357.44 | 1.12% | 488,027 |
| Oct 6, 2025 | 360.00 | 370.00 | 356.50 | 358.00 | 353.49 | -1.51% | 466,017 |
| Oct 3, 2025 | 339.00 | 363.50 | 335.50 | 363.50 | 358.92 | 7.86% | 251,417 |
| Oct 2, 2025 | 334.00 | 345.00 | 330.50 | 337.00 | 332.75 | 0.90% | 355,360 |
| Oct 1, 2025 | 324.00 | 340.00 | 309.00 | 334.00 | 329.79 | 2.14% | 463,225 |
| Sep 30, 2025 | 285.00 | 333.00 | 285.00 | 327.00 | 322.88 | 14.34% | 493,754 |
| Sep 29, 2025 | 295.00 | 296.45 | 279.50 | 286.00 | 282.40 | -0.35% | 307,675 |
| Sep 26, 2025 | 280.00 | 287.00 | 274.50 | 287.00 | 283.38 | 2.68% | 86,950 |
| Sep 25, 2025 | 272.50 | 283.00 | 272.50 | 279.50 | 275.98 | -0.18% | 170,818 |
| Sep 24, 2025 | 270.00 | 281.50 | 270.00 | 280.00 | 276.47 | 1.63% | 148,384 |
| Sep 23, 2025 | 269.00 | 277.00 | 266.00 | 275.50 | 272.03 | 2.99% | 1,205,013 |
| Sep 22, 2025 | 261.50 | 271.00 | 259.50 | 267.50 | 264.13 | 0.94% | 62,451 |
| Sep 19, 2025 | 270.00 | 274.50 | 263.50 | 265.00 | 261.66 | -2.75% | 547,738 |
| Sep 18, 2025 | 270.00 | 275.50 | 267.50 | 272.50 | 269.07 | 0.55% | 90,717 |
| Sep 17, 2025 | 269.50 | 275.00 | 268.00 | 271.00 | 267.59 | 0.37% | 479,919 |
| Sep 16, 2025 | 270.00 | 275.50 | 267.50 | 270.00 | 266.60 | -0.18% | 141,191 |
| Sep 15, 2025 | 268.00 | 279.00 | 266.50 | 270.50 | 267.09 | -0.18% | 125,270 |
| Sep 12, 2025 | 265.00 | 274.50 | 259.50 | 271.00 | 267.59 | 1.50% | 183,060 |
| Sep 11, 2025 | 264.50 | 268.00 | 260.70 | 267.00 | 263.64 | 1.91% | 114,675 |
| Sep 10, 2025 | 265.50 | 277.00 | 259.00 | 262.00 | 258.70 | -2.78% | 124,208 |
| Sep 9, 2025 | 269.00 | 273.02 | 267.50 | 269.50 | 266.10 | 0.19% | 42,276 |
| Sep 8, 2025 | 269.00 | 273.50 | 266.50 | 269.00 | 265.61 | -0.19% | 40,904 |
| Sep 5, 2025 | 259.00 | 273.52 | 259.00 | 269.50 | 266.10 | 0.94% | 221,633 |
| Sep 4, 2025 | 268.50 | 277.00 | 262.00 | 267.00 | 263.64 | -0.56% | 361,887 |
| Sep 3, 2025 | 260.50 | 270.50 | 258.00 | 268.50 | 265.12 | 3.07% | 227,916 |
| Sep 2, 2025 | 262.50 | 275.00 | 257.00 | 260.50 | 257.22 | -2.98% | 398,238 |
| Sep 1, 2025 | 257.50 | 268.50 | 257.50 | 268.50 | 265.12 | 1.32% | 112,077 |
| Aug 29, 2025 | 263.50 | 267.00 | 259.00 | 265.00 | 261.66 | -0.38% | 217,245 |
| Aug 28, 2025 | 265.00 | 277.00 | 265.00 | 266.00 | 262.65 | 1.53% | 256,271 |
| Aug 27, 2025 | 263.50 | 269.54 | 261.00 | 262.00 | 258.70 | -2.42% | 189,145 |
| Aug 26, 2025 | 268.00 | 271.50 | 259.50 | 268.50 | 265.12 | -0.92% | 115,582 |
| Aug 22, 2025 | 270.00 | 274.01 | 264.00 | 271.00 | 267.59 | 0.37% | 163,375 |
| Aug 21, 2025 | 263.50 | 276.50 | 263.50 | 270.00 | 266.60 | 1.50% | 91,003 |
| Aug 20, 2025 | 267.00 | 269.50 | 261.50 | 266.00 | 262.65 | -1.12% | 118,054 |
| Aug 19, 2025 | 265.00 | 270.50 | 259.00 | 269.00 | 265.61 | 1.89% | 58,745 |
| Aug 18, 2025 | 259.00 | 274.00 | 259.00 | 264.00 | 260.67 | -2.22% | 179,603 |
| Aug 15, 2025 | 268.00 | 276.00 | 262.88 | 270.00 | 266.60 | 1.31% | 104,356 |
| Aug 14, 2025 | 263.50 | 268.50 | 260.50 | 266.50 | 263.14 | 0.57% | 76,179 |
| Aug 13, 2025 | 267.50 | 269.50 | 258.00 | 265.00 | 261.66 | 0.95% | 186,521 |
| Aug 12, 2025 | 266.50 | 269.00 | 260.00 | 262.50 | 259.19 | - | 120,430 |
| Aug 11, 2025 | 266.50 | 276.50 | 260.00 | 262.50 | 259.19 | -1.32% | 137,574 |
| Aug 8, 2025 | 266.00 | 270.90 | 264.00 | 266.00 | 262.65 | -0.56% | 181,806 |
| Aug 7, 2025 | 273.50 | 275.50 | 267.50 | 267.50 | 264.13 | -1.47% | 256,947 |
| Aug 6, 2025 | 276.50 | 278.00 | 270.00 | 271.50 | 268.08 | -1.09% | 143,921 |
| Aug 5, 2025 | 275.00 | 279.00 | 272.00 | 274.50 | 271.04 | 0.37% | 168,240 |
| Aug 4, 2025 | 278.50 | 283.00 | 270.00 | 273.50 | 270.05 | -1.08% | 124,241 |
| Aug 1, 2025 | 279.00 | 282.00 | 275.00 | 276.50 | 273.02 | -1.78% | 277,535 |
| Jul 31, 2025 | 281.50 | 286.31 | 278.00 | 281.50 | 277.95 | 0.54% | 110,711 |
| Jul 30, 2025 | 284.00 | 290.50 | 275.92 | 280.00 | 276.47 | -2.27% | 143,897 |
| Jul 29, 2025 | 282.50 | 291.50 | 281.00 | 286.50 | 282.89 | 2.14% | 179,533 |
| Jul 28, 2025 | 302.00 | 306.00 | 267.50 | 280.50 | 276.97 | -7.12% | 726,344 |
| Jul 25, 2025 | 298.00 | 306.00 | 291.00 | 302.00 | 298.20 | 0.67% | 637,583 |
| Jul 24, 2025 | 293.00 | 303.19 | 293.00 | 300.00 | 296.22 | 1.69% | 137,180 |
| Jul 23, 2025 | 293.50 | 300.00 | 290.50 | 295.00 | 291.28 | 1.72% | 467,982 |
| Jul 22, 2025 | 284.00 | 291.00 | 283.00 | 290.00 | 286.35 | 1.58% | 204,211 |
| Jul 21, 2025 | 285.00 | 288.50 | 280.00 | 285.50 | 281.90 | 0.71% | 181,287 |
| Jul 18, 2025 | 268.00 | 283.50 | 268.00 | 283.50 | 279.93 | 5.78% | 219,687 |