Next 15 Group (NFG) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/12/2025 292.00p 301.41p 292.00p 297.50p 165458
04/12/2025 289.00p 292.50p 281.50p 292.50p 1922398
03/12/2025 287.00p 293.00p 284.50p 287.50p 160267
02/12/2025 300.00p 305.70p 286.50p 289.50p 432450
01/12/2025 296.00p 306.00p 290.50p 301.00p 191440
28/11/2025 292.00p 301.50p 292.00p 299.00p 69812
27/11/2025 306.50p 308.00p 295.50p 299.50p 154673
26/11/2025 307.50p 307.50p 294.50p 303.50p 215673
25/11/2025 301.50p 304.50p 291.50p 293.00p 229423
24/11/2025 300.00p 300.00p 290.50p 294.00p 109609
21/11/2025 287.00p 295.69p 286.00p 294.00p 195351
20/11/2025 292.00p 295.00p 286.50p 291.00p 863324
19/11/2025 292.00p 296.50p 286.89p 289.50p 170969
18/11/2025 306.00p 306.00p 287.50p 293.50p 129046
17/11/2025 304.00p 308.50p 294.00p 295.00p 348218
14/11/2025 305.50p 312.00p 299.95p 308.50p 259227
13/11/2025 318.50p 318.50p 306.50p 306.50p 211050
12/11/2025 321.50p 325.00p 312.50p 314.00p 95229
11/11/2025 329.00p 329.00p 311.00p 322.50p 113239
10/11/2025 310.00p 332.50p 310.00p 321.50p 151003
07/11/2025 315.00p 327.00p 314.00p 320.50p 309317
06/11/2025 370.00p 377.00p 305.00p 315.50p 2527266
05/11/2025 370.50p 377.50p 368.50p 377.50p 205173
04/11/2025 400.00p 409.50p 374.00p 374.00p 630235
03/11/2025 429.00p 439.50p 399.35p 402.00p 742262
31/10/2025 410.00p 432.00p 397.50p 414.00p 1335432
30/10/2025 382.50p 415.50p 378.00p 407.50p 1386270
29/10/2025 386.50p 396.00p 382.00p 382.00p 176633
28/10/2025 394.50p 394.50p 381.00p 386.00p 332811
27/10/2025 394.50p 403.50p 385.50p 391.00p 1866990
24/10/2025 382.50p 395.00p 376.50p 395.00p 229773
23/10/2025 370.00p 385.00p 370.00p 382.50p 558414
22/10/2025 376.00p 383.03p 371.50p 374.00p 447437
21/10/2025 370.00p 378.00p 367.50p 375.50p 128063
20/10/2025 368.50p 375.50p 364.50p 369.50p 147682
17/10/2025 361.50p 375.00p 357.00p 364.50p 238728
16/10/2025 375.00p 375.50p 360.00p 364.50p 367907
15/10/2025 365.00p 383.50p 365.00p 377.00p 535353
14/10/2025 378.50p 382.00p 355.00p 370.00p 611887
13/10/2025 372.00p 380.50p 370.00p 379.50p 252524
10/10/2025 388.50p 388.50p 370.00p 373.50p 639307
09/10/2025 367.00p 377.50p 365.50p 367.50p 105518
08/10/2025 360.00p 370.95p 360.00p 365.50p 500133
07/10/2025 356.50p 366.00p 345.00p 362.00p 488026
06/10/2025 360.00p 370.00p 356.50p 358.00p 466016
03/10/2025 339.00p 363.50p 335.50p 363.50p 251415
02/10/2025 334.00p 345.00p 330.50p 337.00p 355360
01/10/2025 324.00p 340.00p 309.00p 334.00p 463225
30/09/2025 285.00p 333.00p 285.00p 327.00p 493754
29/09/2025 295.00p 296.45p 279.50p 286.00p 307677
26/09/2025 280.00p 287.00p 274.50p 287.00p 86949
25/09/2025 272.50p 283.00p 272.50p 279.50p 170817
24/09/2025 270.00p 281.50p 270.00p 280.00p 135039
23/09/2025 269.00p 277.00p 266.00p 275.50p 1205013
22/09/2025 261.50p 271.00p 259.50p 267.50p 62451
19/09/2025 270.00p 274.50p 263.50p 265.00p 547738
18/09/2025 270.00p 275.50p 267.50p 272.50p 90718
17/09/2025 269.50p 275.00p 268.00p 271.00p 479920
16/09/2025 268.00p 270.50p 268.00p 270.00p 141191
15/09/2025 268.00p 279.00p 266.50p 270.50p 125270
12/09/2025 265.00p 274.50p 259.50p 271.00p 183062
11/09/2025 265.50p 265.50p 262.00p 267.00p 114675
10/09/2025 265.50p 277.00p 259.00p 262.00p 124207
09/09/2025 269.00p 273.02p 267.50p 269.50p 42277
08/09/2025 269.00p 273.50p 266.50p 269.00p 40904
05/09/2025 259.00p 273.52p 259.00p 269.50p 221634
04/09/2025 268.50p 277.00p 262.00p 267.00p 446887
03/09/2025 260.50p 268.50p 258.00p 268.50p 227917
02/09/2025 262.50p 275.00p 257.00p 260.50p 394238
01/09/2025 257.50p 268.50p 257.50p 268.50p 112076
29/08/2025 263.50p 267.00p 259.00p 265.00p 217246
28/08/2025 265.00p 277.00p 265.00p 266.00p 256272
27/08/2025 263.50p 269.54p 261.00p 262.00p 189145
26/08/2025 268.00p 271.50p 259.50p 268.50p 115584
22/08/2025 270.00p 274.01p 264.00p 271.00p 163376
21/08/2025 263.50p 276.50p 263.50p 270.00p 91002
20/08/2025 267.00p 269.50p 261.50p 266.00p 118054
19/08/2025 265.00p 270.50p 259.00p 269.00p 58745
18/08/2025 259.00p 274.00p 259.00p 264.00p 179602
15/08/2025 268.00p 276.00p 262.88p 270.00p 104356
14/08/2025 263.50p 268.50p 260.50p 266.50p 76178
13/08/2025 267.50p 269.50p 258.00p 265.00p 186520
12/08/2025 266.50p 269.00p 260.00p 262.50p 120430
11/08/2025 266.50p 276.50p 260.00p 262.50p 137574
08/08/2025 266.00p 270.90p 264.00p 266.00p 181807
07/08/2025 273.50p 275.50p 267.50p 267.50p 256947
06/08/2025 276.50p 278.00p 270.00p 271.50p 143921
05/08/2025 275.00p 279.00p 272.00p 274.50p 168240
04/08/2025 278.50p 283.00p 270.00p 273.50p 124242
01/08/2025 279.00p 282.00p 275.00p 276.50p 277535
31/07/2025 281.50p 286.31p 278.00p 281.50p 110711
30/07/2025 284.00p 290.50p 275.92p 280.00p 143896
29/07/2025 282.50p 291.50p 281.00p 286.50p 179533
28/07/2025 302.00p 306.00p 267.50p 280.50p 726346
25/07/2025 298.00p 306.00p 291.00p 302.00p 637584
24/07/2025 293.00p 303.19p 293.00p 300.00p 137181
23/07/2025 293.50p 300.00p 290.50p 295.00p 467981
22/07/2025 284.00p 291.00p 283.00p 290.00p 204211
21/07/2025 285.00p 288.50p 280.00p 285.50p 181287
18/07/2025 268.00p 283.50p 268.00p 283.50p 219686
17/07/2025 272.00p 278.00p 266.50p 268.00p 231488
16/07/2025 260.00p 274.50p 260.00p 272.00p 227507
15/07/2025 268.00p 274.50p 263.25p 269.00p 429516
14/07/2025 250.00p 265.50p 250.00p 264.00p 184876
11/07/2025 265.00p 268.00p 254.00p 257.00p 1639397
10/07/2025 250.00p 267.00p 250.00p 267.00p 150583
09/07/2025 250.00p 259.00p 250.00p 256.00p 89977
08/07/2025 254.00p 264.50p 254.00p 258.00p 219958
07/07/2025 254.00p 260.00p 251.50p 254.00p 285314
04/07/2025 251.50p 258.83p 250.50p 252.50p 187117
03/07/2025 253.00p 255.00p 250.00p 254.00p 296495
02/07/2025 266.00p 266.00p 250.00p 260.00p 1636531
01/07/2025 237.00p 264.00p 237.00p 258.50p 516228
30/06/2025 235.00p 243.50p 228.00p 241.00p 528445
27/06/2025 208.00p 243.50p 205.00p 240.00p 2000297
26/06/2025 246.00p 255.00p 203.90p 208.00p 10746601
25/06/2025 289.50p 298.73p 270.00p 289.00p 693406
24/06/2025 290.50p 295.00p 287.00p 288.50p 201244
23/06/2025 301.50p 308.50p 283.50p 285.00p 313789
20/06/2025 307.00p 308.50p 299.68p 306.00p 129416
19/06/2025 307.50p 307.50p 300.00p 301.00p 213913
18/06/2025 305.00p 306.50p 293.50p 306.50p 186654
17/06/2025 303.50p 303.50p 280.00p 295.00p 295720
16/06/2025 281.00p 293.00p 281.00p 289.50p 89580
13/06/2025 307.50p 307.50p 285.00p 288.50p 354130
12/06/2025 306.00p 310.00p 298.50p 302.00p 380543
11/06/2025 307.50p 307.50p 292.15p 306.00p 246414
10/06/2025 296.00p 298.00p 284.00p 295.50p 135859
09/06/2025 278.00p 294.50p 278.00p 294.00p 133762
06/06/2025 296.00p 296.00p 278.00p 286.50p 47269
05/06/2025 295.00p 295.50p 276.50p 284.00p 251794
04/06/2025 290.00p 292.00p 267.50p 291.00p 198266
03/06/2025 276.50p 281.50p 273.00p 281.00p 161091
02/06/2025 272.50p 281.00p 269.40p 276.50p 145045
30/05/2025 260.00p 276.50p 260.00p 274.50p 202443
29/05/2025 274.50p 274.50p 268.00p 270.50p 47605
28/05/2025 260.00p 278.00p 260.00p 269.50p 120217
27/05/2025 266.00p 279.50p 266.00p 276.00p 83150
23/05/2025 269.00p 274.00p 260.50p 267.50p 127725
22/05/2025 270.50p 273.33p 267.67p 270.00p 70741
21/05/2025 272.00p 285.50p 270.50p 272.50p 81609
20/05/2025 287.00p 288.50p 277.00p 280.50p 106907
19/05/2025 283.00p 295.50p 279.00p 286.00p 101516
16/05/2025 291.00p 296.00p 285.00p 286.00p 60112
15/05/2025 293.50p 294.49p 288.50p 291.00p 130306
14/05/2025 293.00p 296.50p 285.50p 293.50p 201219
13/05/2025 293.50p 300.00p 287.50p 297.00p 221686
12/05/2025 288.00p 299.80p 282.00p 290.50p 222436
09/05/2025 282.50p 290.07p 281.50p 284.50p 128424
08/05/2025 289.50p 289.50p 272.50p 280.00p 111220
07/05/2025 272.00p 285.50p 272.00p 275.00p 124466
06/05/2025 285.00p 299.50p 272.00p 277.00p 178708
02/05/2025 282.00p 290.00p 272.50p 285.00p 645027
01/05/2025 267.50p 277.50p 257.13p 277.50p 282557
30/04/2025 254.00p 260.18p 244.50p 259.00p 493180
29/04/2025 256.00p 260.00p 253.50p 255.00p 828267
28/04/2025 242.00p 263.00p 242.00p 253.50p 115713
25/04/2025 258.00p 261.00p 247.50p 254.50p 182861
24/04/2025 255.00p 255.00p 244.00p 254.00p 190490
23/04/2025 239.00p 257.50p 237.07p 250.00p 505734
22/04/2025 234.50p 238.82p 224.00p 234.00p 440017
17/04/2025 237.00p 244.50p 225.00p 233.00p 375325
16/04/2025 236.00p 240.50p 225.00p 239.00p 196441
15/04/2025 250.00p 261.57p 217.35p 232.50p 523715
14/04/2025 248.00p 261.50p 246.50p 261.50p 214575
11/04/2025 246.50p 251.50p 236.00p 238.00p 419404
10/04/2025 244.00p 264.00p 243.00p 246.00p 276397
09/04/2025 244.50p 244.80p 221.50p 229.50p 135098
08/04/2025 253.50p 253.50p 236.10p 247.00p 262484
07/04/2025 260.00p 260.00p 230.00p 233.50p 259605
04/04/2025 261.00p 268.00p 243.00p 251.00p 272160
03/04/2025 280.00p 287.00p 262.00p 262.00p 575718
02/04/2025 310.00p 310.00p 286.00p 291.00p 357789
01/04/2025 286.50p 299.00p 286.50p 294.00p 221126
31/03/2025 304.00p 305.72p 286.71p 287.50p 463906
28/03/2025 314.00p 321.50p 309.00p 309.00p 503381
27/03/2025 314.00p 315.50p 300.00p 314.50p 124969
26/03/2025 302.00p 313.50p 300.16p 304.50p 569670
25/03/2025 313.50p 313.50p 301.00p 306.00p 734347
24/03/2025 305.00p 311.68p 296.00p 300.50p 254667
21/03/2025 304.50p 311.00p 300.00p 303.50p 143618
20/03/2025 314.00p 314.00p 308.00p 310.00p 331310
19/03/2025 299.50p 307.50p 297.12p 306.50p 143678
18/03/2025 300.00p 310.00p 293.00p 302.00p 276553
17/03/2025 293.50p 305.50p 293.00p 299.00p 709219
14/03/2025 288.00p 302.00p 288.00p 294.00p 696276
13/03/2025 297.50p 297.50p 289.50p 293.00p 320338
12/03/2025 277.00p 298.50p 277.00p 295.50p 401274
11/03/2025 285.00p 292.50p 279.00p 282.50p 234688
10/03/2025 294.00p 294.67p 283.00p 285.00p 145586
07/03/2025 295.00p 296.50p 286.00p 292.00p 226580
06/03/2025 300.50p 306.00p 289.00p 296.50p 241471
05/03/2025 295.00p 306.00p 295.00p 298.50p 553072
04/03/2025 316.00p 316.00p 292.50p 292.50p 337926
03/03/2025 314.00p 321.12p 300.81p 316.00p 295272
28/02/2025 300.00p 305.00p 292.00p 302.00p 3439486
27/02/2025 324.00p 324.00p 300.50p 303.00p 357702
26/02/2025 300.00p 326.00p 300.00p 313.50p 212751
25/02/2025 300.50p 317.50p 297.00p 315.50p 364144
24/02/2025 310.00p 332.24p 302.50p 305.00p 329435

*Close Price adjusted for both dividends and splits