Next 15 Group (NFG) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/05/2024 1,026.00p 1,048.00p 1,020.00p 1,022.00p 227892
24/05/2024 991.00p 1,049.94p 990.00p 1,028.00p 389081
23/05/2024 954.00p 1,006.00p 954.00p 996.00p 186068
22/05/2024 980.00p 980.00p 961.50p 978.00p 88904
21/05/2024 966.00p 966.00p 936.16p 966.00p 541658
20/05/2024 951.00p 958.57p 948.00p 949.00p 145840
17/05/2024 951.00p 961.00p 948.00p 955.00p 147586
16/05/2024 980.00p 980.00p 949.00p 960.00p 615111
15/05/2024 980.00p 980.00p 942.00p 956.00p 271515
14/05/2024 955.00p 972.00p 931.19p 960.00p 410411
13/05/2024 948.00p 983.00p 941.30p 944.00p 334893
10/05/2024 924.00p 968.00p 901.14p 966.00p 613114
09/05/2024 905.00p 910.00p 895.17p 910.00p 526774
08/05/2024 900.00p 918.00p 900.00p 902.00p 324681
07/05/2024 881.00p 918.23p 880.00p 915.00p 432556
03/05/2024 920.00p 920.00p 903.00p 903.00p 60533
02/05/2024 903.00p 912.00p 897.00p 912.00p 359408
01/05/2024 899.00p 904.00p 891.45p 897.00p 171677
30/04/2024 910.00p 913.30p 890.00p 897.00p 285642
29/04/2024 870.00p 924.00p 870.00p 915.00p 233774
26/04/2024 880.00p 910.50p 876.00p 882.00p 200670
25/04/2024 885.00p 907.00p 862.67p 886.00p 211010
24/04/2024 906.00p 906.00p 880.00p 881.00p 205150
23/04/2024 888.00p 907.00p 884.00p 907.00p 127479
22/04/2024 901.00p 931.52p 888.00p 888.00p 212499
19/04/2024 898.00p 904.14p 884.00p 888.00p 136388
18/04/2024 915.00p 940.00p 899.00p 915.00p 194571
17/04/2024 901.00p 929.00p 873.00p 895.00p 179036
16/04/2024 920.00p 944.89p 878.00p 879.00p 262522
15/04/2024 940.00p 969.16p 927.75p 949.00p 89240
12/04/2024 957.00p 980.10p 943.63p 946.00p 117518
11/04/2024 939.00p 978.00p 919.00p 973.00p 203423
10/04/2024 934.00p 934.00p 894.39p 918.00p 104843
09/04/2024 877.00p 914.00p 877.00p 909.00p 77366
08/04/2024 910.00p 916.00p 881.00p 904.00p 190127
05/04/2024 922.00p 937.00p 890.00p 908.00p 166514
04/04/2024 892.00p 907.14p 888.00p 900.00p 106557
03/04/2024 892.00p 897.46p 882.00p 889.00p 176619
02/04/2024 873.00p 939.00p 873.00p 897.00p 176304
28/03/2024 917.00p 929.00p 912.00p 924.00p 196651
27/03/2024 888.00p 923.50p 878.74p 920.00p 318328
26/03/2024 898.00p 902.00p 895.18p 900.00p 152741
25/03/2024 919.00p 926.00p 875.00p 901.00p 108630
22/03/2024 926.00p 926.00p 903.09p 910.00p 148608
21/03/2024 899.00p 926.00p 883.00p 914.00p 198106
20/03/2024 870.00p 897.00p 870.00p 888.00p 152048
19/03/2024 870.00p 909.00p 870.00p 897.00p 113828
18/03/2024 896.00p 913.00p 871.05p 905.00p 105662
15/03/2024 906.00p 910.00p 897.00p 900.00p 105823
14/03/2024 870.00p 908.00p 870.00p 906.00p 271738
13/03/2024 920.00p 934.00p 887.00p 892.00p 263069
12/03/2024 902.00p 933.00p 902.00p 916.00p 77911
11/03/2024 905.00p 933.00p 905.00p 924.00p 74685
08/03/2024 894.00p 945.00p 894.00p 928.00p 66083
07/03/2024 907.00p 947.00p 905.00p 940.00p 66979
06/03/2024 895.00p 931.00p 895.00p 930.00p 79522
05/03/2024 918.00p 938.00p 906.35p 928.00p 56166
04/03/2024 901.00p 939.00p 901.00p 922.00p 257255
01/03/2024 917.00p 939.00p 897.00p 930.00p 82594
29/02/2024 915.00p 921.00p 898.00p 901.00p 124552
28/02/2024 900.00p 935.00p 899.00p 908.00p 92699
27/02/2024 945.00p 945.00p 921.00p 924.00p 91016
26/02/2024 938.00p 941.00p 912.00p 939.00p 94831
23/02/2024 943.00p 944.00p 926.40p 935.00p 72827
22/02/2024 939.00p 957.00p 920.00p 938.00p 106776
21/02/2024 934.00p 946.00p 924.00p 925.00p 100450
20/02/2024 960.00p 960.00p 936.00p 945.00p 103920
19/02/2024 954.00p 970.00p 921.00p 957.00p 47225
16/02/2024 949.00p 968.00p 916.00p 959.00p 86127
15/02/2024 949.00p 950.00p 932.00p 933.00p 70606
14/02/2024 915.00p 944.00p 915.00p 937.00p 96173
13/02/2024 923.00p 938.36p 915.00p 925.00p 97138
12/02/2024 905.00p 949.00p 905.00p 935.00p 2203734
09/02/2024 945.00p 945.00p 917.00p 926.00p 68289
08/02/2024 922.00p 941.76p 891.00p 932.00p 243495
07/02/2024 939.00p 939.00p 895.00p 923.00p 56587
06/02/2024 932.00p 950.00p 915.00p 922.00p 268881
05/02/2024 939.00p 950.00p 921.00p 933.00p 176283
02/02/2024 895.00p 931.00p 892.00p 928.00p 67431
01/02/2024 915.00p 932.60p 905.00p 917.00p 93161
31/01/2024 880.00p 923.00p 880.00p 915.00p 95617
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

*Close Price adjusted for both dividends and splits