Next 15 Group plc (NFG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 880.00 | 910.50 | 876.00 | 882.00 | 882.00 | 255,554 |
| 25 Apr 2024 | 885.00 | 907.00 | 862.67 | 886.00 | 886.00 | 251,092 |
| 24 Apr 2024 | 906.00 | 906.00 | 880.00 | 881.00 | 881.00 | 216,382 |
| 23 Apr 2024 | 888.00 | 907.00 | 884.00 | 907.00 | 907.00 | 137,808 |
| 22 Apr 2024 | 901.00 | 931.52 | 888.00 | 888.00 | 888.00 | 246,146 |
| 19 Apr 2024 | 898.00 | 904.14 | 884.00 | 888.00 | 888.00 | 154,774 |
| 18 Apr 2024 | 915.00 | 940.00 | 899.00 | 915.00 | 915.00 | 201,360 |
| 17 Apr 2024 | 901.00 | 929.00 | 873.00 | 895.00 | 895.00 | 190,979 |
| 16 Apr 2024 | 920.00 | 944.89 | 878.00 | 879.00 | 879.00 | 285,514 |
| 15 Apr 2024 | 940.00 | 969.16 | 927.75 | 949.00 | 949.00 | 99,628 |
| 12 Apr 2024 | 957.00 | 980.10 | 943.63 | 946.00 | 946.00 | 130,388 |
| 11 Apr 2024 | 939.00 | 978.00 | 919.00 | 973.00 | 973.00 | 226,201 |
| 10 Apr 2024 | 934.00 | 934.00 | 894.39 | 918.00 | 918.00 | 112,563 |
| 09 Apr 2024 | 877.00 | 914.00 | 877.00 | 909.00 | 909.00 | 81,410 |
| 08 Apr 2024 | 910.00 | 916.00 | 881.00 | 904.00 | 904.00 | 201,247 |
| 05 Apr 2024 | 922.00 | 937.00 | 890.00 | 908.00 | 908.00 | 178,324 |
| 04 Apr 2024 | 892.00 | 907.00 | 898.00 | 900.00 | 900.00 | 118,233 |
| 03 Apr 2024 | 892.00 | 897.46 | 882.00 | 889.00 | 889.00 | 192,660 |
| 02 Apr 2024 | 873.00 | 939.00 | 873.00 | 897.00 | 897.00 | 192,642 |
| 28 Mar 2024 | 917.00 | 929.00 | 912.00 | 924.00 | 924.00 | 201,729 |
| 27 Mar 2024 | 888.00 | 923.50 | 878.74 | 920.00 | 920.00 | 342,418 |
| 26 Mar 2024 | 898.00 | 902.00 | 895.18 | 900.00 | 900.00 | 178,680 |
| 25 Mar 2024 | 919.00 | 926.00 | 875.00 | 901.00 | 901.00 | 146,000 |
| 22 Mar 2024 | 926.00 | 926.00 | 903.09 | 910.00 | 910.00 | 192,490 |
| 21 Mar 2024 | 899.00 | 926.00 | 883.00 | 914.00 | 914.00 | 226,195 |
| 20 Mar 2024 | 898.00 | 902.00 | 880.00 | 888.00 | 888.00 | 179,083 |
| 19 Mar 2024 | 870.00 | 909.00 | 870.00 | 897.00 | 897.00 | 121,394 |
| 18 Mar 2024 | 896.00 | 913.00 | 871.05 | 905.00 | 905.00 | 110,709 |
| 15 Mar 2024 | 906.00 | 910.00 | 897.00 | 900.00 | 900.00 | 120,312 |
| 14 Mar 2024 | 870.00 | 908.00 | 870.00 | 906.00 | 906.00 | 280,884 |
| 13 Mar 2024 | 920.00 | 934.00 | 887.00 | 892.00 | 892.00 | 280,864 |
| 12 Mar 2024 | 902.00 | 933.00 | 902.00 | 916.00 | 916.00 | 84,938 |
| 11 Mar 2024 | 905.00 | 933.00 | 905.00 | 924.00 | 924.00 | 82,088 |
| 08 Mar 2024 | 894.00 | 945.00 | 894.00 | 928.00 | 928.00 | 68,164 |
| 07 Mar 2024 | 907.00 | 947.00 | 905.00 | 940.00 | 940.00 | 75,663 |
| 06 Mar 2024 | 895.00 | 931.00 | 895.00 | 930.00 | 930.00 | 93,108 |
| 05 Mar 2024 | 918.00 | 938.00 | 906.35 | 928.00 | 928.00 | 65,209 |
| 04 Mar 2024 | 901.00 | 939.00 | 901.00 | 922.00 | 922.00 | 287,117 |
| 01 Mar 2024 | 917.00 | 939.00 | 897.00 | 930.00 | 930.00 | 106,520 |
| 29 Feb 2024 | 915.00 | 921.00 | 898.00 | 901.00 | 901.00 | 170,676 |
| 28 Feb 2024 | 900.00 | 935.00 | 899.00 | 908.00 | 908.00 | 117,701 |
| 27 Feb 2024 | 945.00 | 945.00 | 921.00 | 924.00 | 924.00 | 119,638 |
| 26 Feb 2024 | 938.00 | 941.00 | 912.00 | 939.00 | 939.00 | 123,148 |
| 23 Feb 2024 | 943.00 | 944.00 | 926.40 | 935.00 | 935.00 | 97,587 |
| 22 Feb 2024 | 939.00 | 957.00 | 920.00 | 938.00 | 938.00 | 125,905 |
| 21 Feb 2024 | 934.00 | 946.00 | 924.00 | 925.00 | 925.00 | 1,151,495 |
| 20 Feb 2024 | 960.00 | 960.00 | 936.00 | 945.00 | 945.00 | 144,796 |
| 19 Feb 2024 | 954.00 | 970.00 | 921.00 | 957.00 | 957.00 | 67,295 |
| 16 Feb 2024 | 949.00 | 968.00 | 916.00 | 959.00 | 959.00 | 116,904 |
| 15 Feb 2024 | 949.00 | 950.00 | 932.00 | 933.00 | 933.00 | 80,706 |
| 14 Feb 2024 | 915.00 | 944.00 | 915.00 | 937.00 | 937.00 | 106,788 |
| 13 Feb 2024 | 923.00 | 938.36 | 915.00 | 925.00 | 925.00 | 109,043 |
| 12 Feb 2024 | 905.00 | 949.00 | 905.00 | 935.00 | 935.00 | 3,247,904 |
| 09 Feb 2024 | 945.00 | 945.00 | 917.00 | 926.00 | 926.00 | 71,839 |
| 08 Feb 2024 | 922.00 | 941.76 | 891.00 | 932.00 | 932.00 | 247,443 |
| 07 Feb 2024 | 939.00 | 939.00 | 895.00 | 923.00 | 923.00 | 62,904 |
| 06 Feb 2024 | 932.00 | 950.00 | 915.00 | 922.00 | 922.00 | 276,826 |
| 05 Feb 2024 | 939.00 | 950.00 | 921.00 | 933.00 | 933.00 | 194,868 |
| 02 Feb 2024 | 895.00 | 931.00 | 892.00 | 928.00 | 928.00 | 78,117 |
| 01 Feb 2024 | 915.00 | 932.60 | 905.00 | 917.00 | 917.00 | 108,627 |
| 31 Jan 2024 | 880.00 | 923.00 | 880.00 | 915.00 | 915.00 | 111,375 |
| 30 Jan 2024 | 898.00 | 920.00 | 898.00 | 910.00 | 910.00 | 265,154 |
| 29 Jan 2024 | 903.00 | 920.00 | 868.58 | 905.00 | 905.00 | 91,270 |
| 26 Jan 2024 | 898.00 | 920.00 | 883.00 | 911.00 | 911.00 | 347,525 |
| 25 Jan 2024 | 824.00 | 907.00 | 824.00 | 907.00 | 907.00 | 158,878 |
| 24 Jan 2024 | 821.00 | 874.00 | 815.96 | 874.00 | 874.00 | 269,838 |
| 23 Jan 2024 | 810.00 | 825.00 | 806.00 | 810.00 | 810.00 | 79,830 |
| 22 Jan 2024 | 784.00 | 818.00 | 779.92 | 808.00 | 808.00 | 161,489 |
| 19 Jan 2024 | 804.00 | 804.00 | 768.20 | 779.00 | 779.00 | 110,529 |
| 18 Jan 2024 | 813.00 | 820.88 | 778.32 | 797.00 | 797.00 | 79,335 |
| 17 Jan 2024 | 807.00 | 816.00 | 797.00 | 810.00 | 810.00 | 184,080 |
| 16 Jan 2024 | 823.00 | 830.00 | 808.00 | 814.00 | 814.00 | 79,035 |
| 15 Jan 2024 | 804.00 | 823.00 | 800.00 | 811.00 | 811.00 | 37,234 |
| 12 Jan 2024 | 825.00 | 825.50 | 810.00 | 817.00 | 817.00 | 114,225 |
| 11 Jan 2024 | 812.00 | 825.00 | 810.00 | 811.00 | 811.00 | 83,629 |
| 10 Jan 2024 | 812.00 | 820.00 | 810.00 | 816.00 | 816.00 | 225,342 |
| 09 Jan 2024 | 827.00 | 817.84 | 811.00 | 815.00 | 815.00 | 332,680 |
| 08 Jan 2024 | 819.00 | 829.00 | 806.00 | 820.00 | 820.00 | 71,689 |
| 05 Jan 2024 | 813.00 | 820.80 | 800.00 | 812.00 | 812.00 | 51,668 |
| 04 Jan 2024 | 817.00 | 817.00 | 797.00 | 814.00 | 814.00 | 76,769 |
| 03 Jan 2024 | 800.00 | 804.00 | 775.00 | 800.00 | 800.00 | 140,346 |
| 02 Jan 2024 | 850.00 | 850.00 | 800.00 | 801.00 | 801.00 | 81,121 |
| 29 Dec 2023 | 839.00 | 839.00 | 820.00 | 832.00 | 832.00 | 25,696 |
| 28 Dec 2023 | 839.00 | 832.00 | 803.98 | 827.00 | 827.00 | 19,344 |
| 27 Dec 2023 | 829.00 | 829.00 | 803.98 | 824.00 | 824.00 | 43,977 |
| 22 Dec 2023 | 815.00 | 815.00 | 790.24 | 805.00 | 805.00 | 49,313 |
| 21 Dec 2023 | 810.00 | 820.00 | 779.00 | 813.00 | 813.00 | 77,082 |
| 20 Dec 2023 | 766.00 | 819.00 | 766.00 | 816.00 | 816.00 | 59,218 |
| 19 Dec 2023 | 791.00 | 815.00 | 789.04 | 806.00 | 806.00 | 159,417 |
| 18 Dec 2023 | 750.00 | 807.00 | 750.00 | 798.00 | 798.00 | 284,650 |
| 15 Dec 2023 | 789.00 | 810.00 | 784.00 | 786.00 | 786.00 | 178,258 |
| 14 Dec 2023 | 803.00 | 810.00 | 786.00 | 792.00 | 792.00 | 96,396 |
| 13 Dec 2023 | 768.00 | 790.61 | 767.00 | 773.00 | 773.00 | 66,134 |
| 12 Dec 2023 | 809.00 | 809.00 | 757.00 | 767.00 | 767.00 | 118,842 |
| 11 Dec 2023 | 810.00 | 810.00 | 764.00 | 772.00 | 772.00 | 125,140 |
| 08 Dec 2023 | 730.00 | 789.00 | 730.00 | 781.00 | 781.00 | 219,319 |
| 07 Dec 2023 | 767.00 | 770.00 | 747.00 | 762.00 | 762.00 | 319,554 |
| 06 Dec 2023 | 735.00 | 779.00 | 735.00 | 765.00 | 765.00 | 2,610,125 |
| 05 Dec 2023 | 769.00 | 769.00 | 745.71 | 756.00 | 756.00 | 244,364 |
| 04 Dec 2023 | 769.00 | 780.36 | 757.98 | 760.00 | 760.00 | 139,561 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.