Next 15 Group (NFG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Next 15 Group

Date Open High Low Close* Volume
30/01/2024 898.00p 920.00p 898.00p 910.00p 258245
29/01/2024 903.00p 920.00p 868.58p 905.00p 84882
26/01/2024 898.00p 920.00p 883.00p 911.00p 320919
25/01/2024 824.00p 907.00p 824.00p 907.00p 135602
24/01/2024 821.00p 874.00p 815.96p 874.00p 259368
23/01/2024 810.00p 825.00p 806.00p 810.00p 92598
22/01/2024 784.00p 818.00p 779.92p 808.00p 254786
19/01/2024 804.00p 804.00p 768.20p 779.00p 109433
18/01/2024 813.00p 820.88p 778.32p 797.00p 182816
17/01/2024 807.00p 816.00p 797.00p 810.00p 172779
16/01/2024 823.00p 830.00p 808.00p 814.00p 65814
15/01/2024 823.00p 823.00p 800.00p 811.00p 28738
12/01/2024 825.00p 825.50p 810.00p 817.00p 99167
11/01/2024 812.00p 825.00p 810.00p 811.00p 78920
10/01/2024 812.00p 820.00p 810.00p 816.00p 150651
09/01/2024 827.00p 827.00p 804.77p 815.00p 290881
08/01/2024 819.00p 829.00p 806.00p 820.00p 67545
05/01/2024 813.00p 820.80p 800.00p 812.00p 48566
04/01/2024 817.00p 817.00p 797.00p 814.00p 75026
03/01/2024 800.00p 804.00p 775.00p 800.00p 123686
02/01/2024 850.00p 850.00p 800.00p 801.00p 77867
29/12/2023 839.00p 839.00p 820.00p 832.00p 24324
28/12/2023 839.00p 839.00p 795.00p 827.00p 36933
27/12/2023 829.00p 829.00p 803.98p 824.00p 41033
22/12/2023 815.00p 815.00p 790.24p 805.00p 48305
21/12/2023 810.00p 820.00p 779.00p 813.00p 72319
20/12/2023 766.00p 819.00p 766.00p 816.00p 50238
19/12/2023 791.00p 815.00p 789.04p 806.00p 141581
18/12/2023 750.00p 807.00p 750.00p 798.00p 265960
15/12/2023 789.00p 810.00p 784.00p 786.00p 174116
14/12/2023 803.00p 810.00p 786.00p 792.00p 94699
13/12/2023 768.00p 790.61p 767.00p 773.00p 61777
12/12/2023 809.00p 809.00p 757.00p 767.00p 110809
11/12/2023 810.00p 810.00p 764.00p 772.00p 110992
08/12/2023 730.00p 789.00p 730.00p 781.00p 201795
07/12/2023 767.00p 770.00p 747.00p 762.00p 316911
06/12/2023 735.00p 779.00p 735.00p 765.00p 2608350
05/12/2023 769.00p 769.00p 745.71p 756.00p 241393
04/12/2023 769.00p 780.36p 757.98p 760.00p 131963
01/12/2023 780.00p 780.00p 707.00p 766.00p 133930
30/11/2023 769.00p 769.00p 736.09p 745.00p 178391
29/11/2023 735.00p 755.00p 731.00p 751.00p 233891
28/11/2023 758.00p 770.58p 734.00p 738.00p 60640
27/11/2023 732.00p 755.00p 732.00p 750.00p 83773
24/11/2023 750.00p 764.38p 746.00p 749.00p 320351
23/11/2023 753.00p 792.27p 748.00p 754.00p 152865
22/11/2023 774.00p 774.00p 730.00p 747.00p 187431
21/11/2023 765.00p 780.00p 725.75p 753.00p 150980
20/11/2023 728.00p 771.26p 728.00p 765.00p 82502
17/11/2023 710.00p 767.84p 710.00p 748.00p 101236
16/11/2023 716.00p 765.00p 716.00p 745.00p 226902
15/11/2023 719.00p 760.00p 719.00p 758.00p 157870
14/11/2023 675.00p 742.00p 675.00p 735.00p 93465
13/11/2023 680.00p 717.00p 680.00p 690.00p 103317
10/11/2023 680.00p 702.00p 680.00p 681.00p 136693
09/11/2023 703.00p 716.00p 697.00p 699.00p 617976
08/11/2023 720.00p 720.00p 689.00p 700.00p 118505
07/11/2023 656.00p 701.00p 656.00p 697.00p 124352
06/11/2023 720.00p 720.00p 673.18p 690.00p 151285
03/11/2023 645.00p 694.00p 645.00p 694.00p 137938
02/11/2023 640.00p 683.00p 640.00p 675.00p 207093
01/11/2023 631.00p 689.86p 630.00p 651.00p 214274
31/10/2023 646.00p 681.83p 630.00p 632.00p 217732
30/10/2023 625.00p 673.11p 625.00p 666.00p 253011
27/10/2023 637.00p 651.76p 622.00p 645.00p 100250
26/10/2023 631.00p 639.00p 614.00p 628.00p 261009
25/10/2023 621.00p 634.77p 620.00p 625.00p 169582
24/10/2023 620.00p 636.00p 620.00p 634.00p 56972
23/10/2023 616.00p 647.00p 610.00p 622.00p 119486
20/10/2023 621.00p 649.00p 615.00p 618.00p 226395
19/10/2023 614.00p 646.00p 614.00p 618.00p 37121
18/10/2023 618.00p 633.58p 618.00p 623.00p 284386
17/10/2023 621.00p 632.17p 617.00p 630.00p 167158
16/10/2023 617.00p 647.00p 604.00p 620.00p 333961
13/10/2023 642.00p 642.00p 612.00p 616.00p 402089
12/10/2023 648.00p 648.00p 611.00p 624.00p 433257
11/10/2023 647.00p 648.00p 617.88p 632.00p 82393
10/10/2023 610.00p 635.00p 610.00p 630.00p 109995
09/10/2023 626.00p 626.00p 600.00p 602.00p 128856
06/10/2023 608.00p 620.00p 600.00p 610.00p 134439
05/10/2023 612.00p 632.36p 597.00p 610.00p 192053
04/10/2023 607.00p 620.00p 594.00p 605.00p 221647
03/10/2023 590.00p 607.89p 590.00p 601.00p 189385
02/10/2023 647.00p 647.00p 591.00p 600.00p 753749
29/09/2023 589.00p 653.00p 589.00p 641.00p 385333
28/09/2023 600.00p 604.00p 590.00p 602.00p 199115
27/09/2023 592.00p 605.00p 592.00p 600.00p 206856
26/09/2023 632.00p 632.00p 589.50p 600.00p 730686
25/09/2023 606.00p 622.00p 581.00p 617.00p 254185
22/09/2023 610.00p 610.00p 601.25p 607.00p 263618
21/09/2023 602.00p 610.00p 591.67p 607.00p 90847
20/09/2023 619.00p 620.00p 606.00p 606.00p 87822
19/09/2023 611.00p 613.00p 602.00p 605.00p 110693
18/09/2023 646.00p 651.00p 607.00p 613.00p 81742
15/09/2023 634.00p 658.00p 625.50p 640.00p 185162
14/09/2023 621.00p 642.00p 607.18p 639.00p 157768
13/09/2023 640.00p 640.00p 605.80p 621.00p 89822
12/09/2023 631.00p 631.00p 609.00p 621.00p 78617
11/09/2023 647.00p 649.00p 621.00p 621.00p 137812
08/09/2023 621.00p 650.00p 621.00p 646.00p 84103
07/09/2023 615.00p 625.00p 612.00p 620.00p 60988
06/09/2023 636.00p 636.00p 620.00p 625.00p 132123
05/09/2023 624.00p 647.00p 614.00p 641.00p 127776
04/09/2023 634.00p 646.00p 622.00p 623.00p 47982
01/09/2023 615.00p 642.00p 615.00p 632.00p 136733
31/08/2023 615.00p 624.87p 610.00p 617.00p 106019
30/08/2023 604.00p 628.00p 604.00p 626.00p 48612
29/08/2023 616.00p 628.00p 603.60p 612.00p 57635
25/08/2023 603.00p 624.00p 596.75p 616.00p 538535
24/08/2023 615.00p 632.00p 603.00p 607.00p 407357
23/08/2023 589.00p 609.00p 588.00p 607.00p 307650
22/08/2023 562.00p 590.40p 562.00p 586.00p 558385
21/08/2023 562.00p 571.00p 552.00p 562.00p 1697912
18/08/2023 588.00p 588.00p 547.00p 560.00p 229355
17/08/2023 591.00p 591.00p 544.00p 563.00p 136486
16/08/2023 572.00p 575.50p 542.00p 554.00p 227980
15/08/2023 565.00p 579.00p 544.00p 565.00p 269340
14/08/2023 584.00p 588.00p 558.00p 560.00p 58572
11/08/2023 592.00p 592.00p 561.72p 573.00p 76441
10/08/2023 631.00p 631.00p 581.48p 585.00p 103700
09/08/2023 591.00p 632.00p 578.98p 587.00p 266886
08/08/2023 591.00p 600.47p 584.00p 586.00p 125301
07/08/2023 591.00p 606.00p 577.00p 590.00p 344518
04/08/2023 639.00p 639.00p 588.48p 590.00p 151413
03/08/2023 604.00p 621.00p 590.00p 600.00p 225289
02/08/2023 617.00p 645.20p 592.00p 598.00p 198491
01/08/2023 630.00p 640.19p 614.00p 616.00p 57275
31/07/2023 628.00p 643.95p 613.00p 635.00p 93333
28/07/2023 653.00p 653.00p 627.00p 627.00p 49089
27/07/2023 661.00p 668.00p 619.00p 648.00p 57259
26/07/2023 644.00p 656.00p 633.00p 650.00p 75764
25/07/2023 631.00p 654.00p 619.00p 648.00p 109840
24/07/2023 638.00p 689.00p 625.00p 629.00p 49938
21/07/2023 672.00p 694.00p 650.00p 653.00p 70846
20/07/2023 684.00p 691.00p 670.00p 672.00p 157761
19/07/2023 697.00p 709.78p 675.91p 680.00p 130853
18/07/2023 680.00p 689.00p 670.00p 677.00p 393388
17/07/2023 680.00p 680.00p 668.00p 670.00p 264372
14/07/2023 700.00p 700.00p 663.00p 681.00p 74780
13/07/2023 640.00p 678.00p 628.39p 671.00p 84772
12/07/2023 627.00p 645.00p 627.00p 644.00p 57016
11/07/2023 627.00p 627.00p 599.00p 621.00p 92235
10/07/2023 637.00p 647.00p 614.00p 624.00p 193110
07/07/2023 671.00p 709.00p 636.80p 640.00p 226252
06/07/2023 699.00p 725.74p 651.00p 660.00p 387761
05/07/2023 680.00p 726.00p 680.00p 719.00p 130855
04/07/2023 696.00p 722.00p 684.04p 722.00p 73794
03/07/2023 710.00p 710.00p 673.00p 697.00p 72225
30/06/2023 682.00p 700.00p 671.00p 679.00p 123691
29/06/2023 696.00p 708.00p 662.00p 685.00p 47289
28/06/2023 653.00p 694.00p 653.00p 694.00p 100471
27/06/2023 679.00p 690.00p 657.18p 685.00p 140371
26/06/2023 677.00p 690.00p 669.00p 673.00p 119534
23/06/2023 684.00p 693.00p 663.00p 676.00p 81142
22/06/2023 699.00p 700.00p 683.00p 694.00p 97874
21/06/2023 737.00p 737.00p 685.00p 697.00p 128707
20/06/2023 729.00p 737.00p 686.00p 699.00p 135777
19/06/2023 715.00p 733.00p 703.00p 730.00p 82784
16/06/2023 737.00p 757.87p 714.00p 714.00p 109379
15/06/2023 750.00p 765.00p 716.00p 742.00p 95265
14/06/2023 746.00p 770.00p 745.00p 758.00p 79079
13/06/2023 780.00p 780.00p 766.00p 769.00p 52713
12/06/2023 770.00p 785.00p 770.00p 772.00p 93638
09/06/2023 770.00p 781.00p 758.00p 774.00p 64039
08/06/2023 787.00p 792.95p 752.01p 775.00p 1280861
07/06/2023 799.00p 806.00p 782.00p 790.00p 144221
06/06/2023 789.00p 797.19p 776.00p 795.00p 550168
05/06/2023 772.00p 800.08p 765.00p 784.00p 162430
02/06/2023 769.00p 769.00p 753.40p 765.00p 78262
01/06/2023 747.00p 761.00p 747.00p 757.00p 64511
31/05/2023 741.00p 779.00p 729.00p 744.00p 508143
30/05/2023 755.00p 761.77p 721.00p 746.00p 492641
26/05/2023 749.00p 761.00p 743.00p 755.00p 61572
25/05/2023 735.00p 754.43p 732.00p 743.00p 229227
24/05/2023 817.00p 817.00p 726.00p 744.00p 135784
23/05/2023 799.00p 801.95p 789.00p 789.00p 80789
22/05/2023 801.00p 803.80p 780.00p 793.00p 123929
19/05/2023 796.00p 802.00p 786.00p 791.00p 66974
18/05/2023 788.00p 804.00p 784.00p 795.00p 310406
17/05/2023 794.00p 800.48p 783.00p 789.00p 88484
16/05/2023 800.00p 820.00p 780.00p 798.00p 122908
15/05/2023 810.00p 811.72p 783.00p 802.00p 90568
12/05/2023 795.00p 808.34p 790.00p 800.00p 66578
11/05/2023 806.00p 817.00p 791.00p 798.00p 207588
10/05/2023 821.00p 825.00p 805.00p 810.00p 207583
09/05/2023 823.00p 859.00p 819.00p 825.00p 293568
05/05/2023 840.00p 857.00p 822.00p 845.00p 278974
04/05/2023 832.00p 832.00p 794.00p 823.00p 231942
03/05/2023 826.00p 848.00p 810.00p 832.00p 259497
02/05/2023 800.00p 854.00p 800.00p 815.00p 428034
28/04/2023 800.00p 849.00p 800.00p 842.00p 118754
27/04/2023 837.00p 837.00p 800.00p 833.00p 200269
26/04/2023 762.00p 836.00p 746.00p 816.00p 693817
25/04/2023 710.00p 804.00p 710.00p 759.00p 955917
24/04/2023 713.00p 714.00p 684.00p 700.00p 215468
21/04/2023 720.00p 740.18p 698.75p 703.00p 471851
20/04/2023 744.00p 769.00p 724.00p 728.00p 124439
19/04/2023 790.00p 799.00p 740.00p 740.00p 254231

*Close Price adjusted for both dividends and splits