Next 15 Group plc NFG
LSE · United Kingdom · Commercial Services
GBp 316.50+6.00 (+1.93%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 310.50 | -2.66% | GBp 316.50 | GBp 321.00 | GBp 310.50 | 274.56K |
| 2026-09-29 | GBp 319.00 | +0.63% | GBp 312.00 | GBp 327.00 | GBp 312.00 | 151.32K |
| 2026-09-28 | GBp 317.00 | +1.12% | GBp 315.50 | GBp 328.00 | GBp 314.50 | 165.69K |
| 2026-09-25 | GBp 313.50 | 0.00% | GBp 314.50 | GBp 327.50 | GBp 309.17 | 1.20M |
| 2026-09-24 | GBp 313.50 | -1.10% | GBp 316.50 | GBp 324.00 | GBp 311.77 | 132.43K |
| 2026-09-23 | GBp 317.00 | -1.25% | GBp 336.00 | GBp 336.00 | GBp 315.00 | 107.69K |
| 2026-09-22 | GBp 321.00 | -0.93% | GBp 320.00 | GBp 330.50 | GBp 318.00 | 188.45K |
| 2026-09-21 | GBp 324.00 | +1.41% | GBp 325.50 | GBp 328.00 | GBp 321.00 | 96.11K |
| 2026-09-18 | GBp 319.50 | -0.16% | GBp 312.50 | GBp 323.50 | GBp 312.50 | 62.82K |
| 2026-09-17 | GBp 320.00 | -0.47% | GBp 322.00 | GBp 329.00 | GBp 311.00 | 539.56K |
| 2026-09-16 | GBp 321.50 | +0.47% | GBp 322.50 | GBp 328.50 | GBp 318.00 | 61.38K |
| 2026-09-15 | GBp 320.00 | -3.03% | GBp 328.00 | GBp 339.00 | GBp 319.50 | 216.97K |
| 2026-09-14 | GBp 330.00 | +3.13% | GBp 324.50 | GBp 331.50 | GBp 318.00 | 207.05K |
| 2026-09-11 | GBp 320.00 | +2.40% | GBp 315.00 | GBp 321.69 | GBp 309.50 | 1.18M |
| 2026-09-10 | GBp 312.50 | -3.55% | GBp 325.00 | GBp 327.50 | GBp 312.50 | 122.27K |
| 2026-09-09 | GBp 324.00 | +2.21% | GBp 315.00 | GBp 324.00 | GBp 315.00 | 223.25K |
| 2026-09-08 | GBp 317.00 | +1.60% | GBp 315.00 | GBp 318.00 | GBp 308.50 | 131.75K |
| 2026-09-07 | GBp 312.00 | +0.16% | GBp 311.00 | GBp 314.00 | GBp 304.10 | 168.40K |
| 2026-09-04 | GBp 311.50 | -0.64% | GBp 313.50 | GBp 317.00 | GBp 309.00 | 78.47K |
| 2026-09-03 | GBp 313.50 | +2.96% | GBp 304.50 | GBp 313.50 | GBp 304.00 | 301.28K |
| 2026-09-02 | GBp 304.50 | -0.49% | GBp 306.50 | GBp 306.82 | GBp 299.00 | 393.17K |
| 2026-09-01 | GBp 306.00 | -3.62% | GBp 316.50 | GBp 316.50 | GBp 303.00 | 123.51K |
| 2026-08-28 | GBp 317.50 | +0.16% | GBp 325.00 | GBp 325.00 | GBp 313.50 | 104.74K |
| 2026-08-27 | GBp 317.00 | +2.26% | GBp 308.00 | GBp 319.50 | GBp 304.00 | 388.56K |
| 2026-08-26 | GBp 310.00 | -1.59% | GBp 320.00 | GBp 320.00 | GBp 307.00 | 199.93K |
| 2026-08-25 | GBp 315.00 | -0.94% | GBp 321.00 | GBp 325.30 | GBp 312.00 | 189.33K |
| 2026-08-24 | GBp 318.00 | -0.16% | GBp 330.00 | GBp 330.00 | GBp 313.00 | 375.47K |
| 2026-08-21 | GBp 318.50 | +0.47% | GBp 315.00 | GBp 318.50 | GBp 313.50 | 65.33K |
| 2026-08-20 | GBp 317.00 | -0.78% | GBp 320.50 | GBp 322.50 | GBp 317.00 | 246.03K |
| 2026-08-19 | GBp 319.50 | +0.31% | GBp 319.00 | GBp 321.00 | GBp 312.00 | 425.32K |
| 2026-08-18 | GBp 318.50 | -2.90% | GBp 339.00 | GBp 339.00 | GBp 314.00 | 194.98K |
| 2026-08-17 | GBp 328.00 | -3.95% | GBp 338.50 | GBp 341.50 | GBp 327.00 | 180.54K |
| 2026-08-14 | GBp 341.50 | +1.04% | GBp 341.50 | GBp 346.00 | GBp 335.50 | 184.31K |
| 2026-08-13 | GBp 338.00 | +4.16% | GBp 324.00 | GBp 340.50 | GBp 322.53 | 404.36K |
| 2026-08-12 | GBp 324.50 | +0.62% | GBp 321.00 | GBp 335.00 | GBp 321.00 | 320.01K |
| 2026-08-11 | GBp 322.50 | +1.57% | GBp 327.00 | GBp 327.00 | GBp 309.00 | 1.90M |
| 2026-08-10 | GBp 317.50 | -2.91% | GBp 339.00 | GBp 339.00 | GBp 317.50 | 174.78K |
| 2026-08-07 | GBp 327.00 | +2.35% | GBp 325.00 | GBp 333.00 | GBp 319.00 | 245.02K |
| 2026-08-06 | GBp 319.50 | +1.59% | GBp 320.00 | GBp 322.50 | GBp 312.00 | 1.25M |
| 2026-08-05 | GBp 314.50 | +3.28% | GBp 306.00 | GBp 318.50 | GBp 303.00 | 736.33K |
| 2026-08-04 | GBp 304.50 | +3.05% | GBp 295.00 | GBp 304.50 | GBp 290.50 | 281.70K |
| 2026-08-03 | GBp 295.50 | +0.68% | GBp 292.50 | GBp 298.92 | GBp 290.00 | 383.66K |
| 2026-07-31 | GBp 293.50 | -0.51% | GBp 293.00 | GBp 297.00 | GBp 290.00 | 267.19K |
| 2026-07-30 | GBp 295.00 | -1.99% | GBp 295.00 | GBp 300.50 | GBp 290.50 | 403.69K |
| 2026-07-29 | GBp 301.00 | +0.33% | GBp 302.50 | GBp 306.50 | GBp 299.00 | 220.66K |
| 2026-07-28 | GBp 300.00 | +3.27% | GBp 288.50 | GBp 300.00 | GBp 288.50 | 324.82K |
| 2026-07-27 | GBp 290.50 | +2.11% | GBp 290.00 | GBp 296.00 | GBp 283.25 | 647.05K |
| 2026-07-24 | GBp 284.50 | +1.43% | GBp 282.50 | GBp 289.50 | GBp 279.00 | 439.45K |
| 2026-07-23 | GBp 280.50 | -1.06% | GBp 281.00 | GBp 289.50 | GBp 278.50 | 185.74K |
| 2026-07-22 | GBp 283.50 | +2.72% | GBp 270.50 | GBp 286.00 | GBp 270.00 | 268.09K |
| 2026-07-21 | GBp 276.00 | +0.73% | GBp 275.00 | GBp 277.00 | GBp 270.00 | 352.88K |
| 2026-07-20 | GBp 274.00 | -0.72% | GBp 280.00 | GBp 281.00 | GBp 271.00 | 297.59K |
| 2026-07-17 | GBp 276.00 | -0.72% | GBp 277.00 | GBp 279.50 | GBp 272.50 | 1.99M |
| 2026-07-16 | GBp 278.00 | +3.35% | GBp 265.50 | GBp 281.00 | GBp 265.50 | 204.03K |
| 2026-07-15 | GBp 269.00 | +0.75% | GBp 265.50 | GBp 274.50 | GBp 262.59 | 400.55K |
| 2026-07-14 | GBp 267.00 | -1.11% | GBp 260.00 | GBp 272.47 | GBp 260.00 | 134.70K |
| 2026-07-13 | GBp 270.00 | +2.47% | GBp 253.00 | GBp 270.00 | GBp 253.00 | 630.96K |
| 2026-07-10 | GBp 263.50 | +0.96% | GBp 263.00 | GBp 270.50 | GBp 261.88 | 233.37K |
| 2026-07-09 | GBp 261.00 | +2.35% | GBp 255.00 | GBp 263.50 | GBp 255.00 | 82.00K |
| 2026-07-08 | GBp 255.00 | -2.86% | GBp 265.00 | GBp 288.00 | GBp 244.50 | 791.03K |
| 2026-07-07 | GBp 262.50 | +1.16% | GBp 260.00 | GBp 265.00 | GBp 255.50 | 189.78K |
| 2026-07-06 | GBp 259.50 | -0.95% | GBp 265.50 | GBp 265.50 | GBp 251.50 | 319.65K |
| 2026-07-03 | GBp 262.00 | -1.32% | GBp 264.00 | GBp 269.00 | GBp 262.00 | 1.14M |
| 2026-07-02 | GBp 265.50 | -1.85% | GBp 272.00 | GBp 272.00 | GBp 258.00 | 462.72K |
| 2026-07-01 | GBp 270.50 | +6.50% | GBp 254.00 | GBp 270.50 | GBp 252.50 | 333.93K |
| 2026-06-30 | GBp 254.00 | +0.40% | GBp 253.00 | GBp 261.00 | GBp 252.00 | 408.42K |
| 2026-06-29 | GBp 253.00 | -0.39% | GBp 259.00 | GBp 268.00 | GBp 252.00 | 539.08K |
| 2026-06-26 | GBp 254.00 | +0.79% | GBp 250.00 | GBp 256.00 | GBp 245.00 | 97.00K |
| 2026-06-25 | GBp 252.00 | 0.00% | GBp 253.00 | GBp 254.55 | GBp 247.00 | 237.65K |
| 2026-06-24 | GBp 252.00 | -2.14% | GBp 270.00 | GBp 270.00 | GBp 247.50 | 291.86K |
| 2026-06-23 | GBp 257.50 | -0.96% | GBp 257.00 | GBp 261.50 | GBp 255.00 | 888.28K |
| 2026-06-22 | GBp 260.00 | -1.14% | GBp 269.50 | GBp 269.50 | GBp 259.00 | 526.82K |
| 2026-06-19 | GBp 263.00 | +0.19% | GBp 242.50 | GBp 266.00 | GBp 242.50 | 813.23K |
| 2026-06-18 | GBp 262.50 | -0.94% | GBp 263.00 | GBp 265.50 | GBp 258.50 | 773.52K |
| 2026-06-17 | GBp 265.00 | +3.92% | GBp 253.50 | GBp 266.50 | GBp 247.50 | 1.24M |
| 2026-06-16 | GBp 255.00 | 0.00% | GBp 256.00 | GBp 257.75 | GBp 249.00 | 311.71K |
| 2026-06-15 | GBp 255.00 | +0.39% | GBp 259.50 | GBp 264.53 | GBp 254.00 | 424.60K |
| 2026-06-12 | GBp 254.00 | -0.97% | GBp 255.50 | GBp 264.67 | GBp 251.50 | 212.65K |
| 2026-06-11 | GBp 256.50 | -1.54% | GBp 275.00 | GBp 275.00 | GBp 254.50 | 255.47K |
| 2026-06-10 | GBp 260.50 | -1.51% | GBp 267.00 | GBp 268.00 | GBp 254.50 | 150.66K |
| 2026-06-09 | GBp 264.50 | -2.76% | GBp 267.00 | GBp 276.00 | GBp 264.50 | 120.92K |
| 2026-06-08 | GBp 272.00 | 0.00% | GBp 270.50 | GBp 275.00 | GBp 266.92 | 132.60K |
| 2026-06-05 | GBp 272.00 | -1.27% | GBp 276.50 | GBp 288.50 | GBp 269.50 | 222.17K |
| 2026-06-04 | GBp 275.50 | +1.10% | GBp 273.00 | GBp 275.50 | GBp 267.73 | 234.00K |
| 2026-06-03 | GBp 272.50 | -3.54% | GBp 282.00 | GBp 287.44 | GBp 270.50 | 342.95K |
| 2026-06-02 | GBp 282.50 | -1.22% | GBp 290.00 | GBp 298.73 | GBp 280.00 | 273.07K |
| 2026-06-01 | GBp 286.00 | -0.87% | GBp 288.00 | GBp 300.00 | GBp 283.50 | 110.38K |
| 2026-05-29 | GBp 288.50 | +0.35% | GBp 290.00 | GBp 295.00 | GBp 288.00 | 622.90K |
| 2026-05-28 | GBp 287.50 | +0.88% | GBp 283.50 | GBp 289.00 | GBp 281.00 | 647.96K |
| 2026-05-27 | GBp 285.00 | +0.35% | GBp 284.00 | GBp 289.00 | GBp 281.50 | 163.54K |