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 |