Next 15 Group plc (AIM:NFG)
London
· Delayed Price · Currency is GBP · Price in GBX 237.50
-5.00 (-2.06%)
Apr 28, 2026, 4:35 PM GMT
Next 15 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 227.00 | 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 |
| Mar 10, 2026 | 274.00 | 289.00 | 273.96 | 286.00 | 286.00 | 4.57% | 395,765 |
| Mar 9, 2026 | 278.50 | 288.00 | 269.16 | 273.50 | 273.50 | -3.19% | 637,055 |
| 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 | 288.00 | 294.50 | 286.00 | 293.00 | 293.00 | 1.21% | 130,590 |
| Feb 25, 2026 | 288.50 | 296.00 | 286.50 | 289.50 | 289.50 | 0.70% | 235,859 |
| 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 | - | 863,976 |
| Feb 10, 2026 | 295.00 | 301.50 | 293.00 | 296.00 | 296.00 | - | 837,196 |
| 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 | 348.00 | 350.50 | 350.50 | 0.14% | 128,830 |
| 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% | 511,698 |
| 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% | 312,931 |
| 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 | 362.50 | 369.50 | 347.00 | 349.00 | 349.00 | -3.59% | 306,059 |
| 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 | 331.50 | 345.50 | 324.00 | 345.50 | 345.50 | 3.75% | 176,194 |
| 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% | 154,480 |
| 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 | 310.00 | 312.00 | 305.50 | 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 | 293.00 | 284.50 | 287.50 | 287.50 | -0.69% | 160,267 |
| Dec 2, 2025 | 300.00 | 305.70 | 286.50 | 289.50 | 289.50 | -3.82% | 432,450 |