NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 69.000 | 69.800 | 68.000 | 68.000 | 65.105 | 229,662 |
| 2024-09-02 | 69.400 | 70.000 | 68.000 | 68.600 | 65.680 | 952,723 |
| 2024-08-30 | 67.000 | 69.000 | 67.000 | 67.400 | 64.531 | 188,774 |
| 2024-08-29 | 68.000 | 69.000 | 67.200 | 67.800 | 64.914 | 211,132 |
| 2024-08-28 | 68.200 | 69.150 | 67.200 | 68.000 | 65.105 | 185,605 |
| 2024-08-27 | 69.000 | 69.000 | 67.000 | 69.000 | 66.063 | 350,074 |
| 2024-08-23 | 69.000 | 69.000 | 67.400 | 68.200 | 65.297 | 116,104 |
| 2024-08-22 | 66.000 | 68.000 | 66.000 | 68.000 | 65.105 | 702,881 |
| 2024-08-21 | 67.200 | 67.200 | 66.144 | 67.000 | 64.148 | 547,216 |
| 2024-08-20 | 67.000 | 67.400 | 65.000 | 65.600 | 62.807 | 529,834 |
| 2024-08-19 | 65.000 | 67.000 | 63.000 | 66.400 | 63.573 | 302,807 |
| 2024-08-16 | 63.000 | 64.000 | 63.000 | 63.800 | 61.084 | 4,431,224 |
| 2024-08-15 | 63.800 | 63.800 | 63.100 | 63.200 | 60.510 | 128,424 |
| 2024-08-14 | 64.000 | 64.000 | 63.096 | 63.400 | 60.701 | 77,406 |
| 2024-08-13 | 64.000 | 64.000 | 63.000 | 63.800 | 61.084 | 111,799 |
| 2024-08-12 | 63.000 | 63.808 | 62.600 | 63.000 | 60.318 | 650,453 |
| 2024-08-09 | 63.000 | 63.800 | 62.944 | 63.400 | 60.701 | 31,599 |
| 2024-08-08 | 63.000 | 63.600 | 62.200 | 62.800 | 60.127 | 1,876,264 |
| 2024-08-07 | 64.000 | 64.000 | 62.959 | 63.400 | 60.701 | 508,467 |
| 2024-08-06 | 63.000 | 63.600 | 62.200 | 63.000 | 60.318 | 100,592 |
| 2024-08-05 | 62.000 | 64.000 | 61.000 | 61.400 | 58.786 | 5,751,937 |
| 2024-08-02 | 63.800 | 64.000 | 62.592 | 64.000 | 61.276 | 158,944 |
| 2024-08-01 | 62.000 | 63.000 | 61.439 | 63.000 | 60.318 | 2,025,234 |
| 2024-07-31 | 61.600 | 63.000 | 61.000 | 62.000 | 59.361 | 400,691 |
| 2024-07-30 | 61.200 | 62.464 | 61.200 | 61.600 | 58.978 | 829,712 |
| 2024-07-29 | 60.800 | 63.000 | 60.800 | 61.000 | 58.403 | 1,382,022 |
| 2024-07-26 | 61.800 | 62.000 | 60.942 | 62.000 | 59.361 | 614,510 |
| 2024-07-25 | 61.000 | 62.800 | 60.400 | 62.000 | 59.361 | 356,396 |
| 2024-07-24 | 63.000 | 63.210 | 60.900 | 61.200 | 58.595 | 1,884,203 |
| 2024-07-23 | 65.000 | 65.368 | 63.057 | 63.200 | 60.510 | 1,420,907 |
| 2024-07-22 | 67.200 | 68.000 | 64.000 | 64.000 | 61.276 | 455,096 |
| 2024-07-19 | 68.800 | 68.800 | 66.600 | 66.600 | 63.765 | 365,656 |
| 2024-07-18 | 68.000 | 69.800 | 67.000 | 67.000 | 64.148 | 243,732 |
| 2024-07-17 | 68.800 | 69.228 | 67.900 | 68.200 | 65.297 | 94,504 |
| 2024-07-16 | 68.800 | 69.800 | 66.904 | 68.600 | 65.680 | 315,930 |
| 2024-07-15 | 68.200 | 68.600 | 66.800 | 67.200 | 64.339 | 143,177 |
| 2024-07-12 | 68.800 | 69.366 | 66.800 | 66.800 | 63.956 | 7,988,361 |
| 2024-07-11 | 70.000 | 70.000 | 67.800 | 70.000 | 67.020 | 68,430 |
| 2024-07-10 | 69.800 | 69.800 | 67.932 | 68.600 | 65.680 | 2,596,281 |
| 2024-07-09 | 69.000 | 69.000 | 68.200 | 68.200 | 65.297 | 84,113 |
| 2024-07-08 | 67.600 | 69.000 | 67.600 | 69.000 | 66.063 | 138,627 |
| 2024-07-05 | 68.800 | 69.000 | 67.652 | 69.000 | 66.063 | 863,859 |
| 2024-07-04 | 68.600 | 68.600 | 67.616 | 68.400 | 65.488 | 3,511,127 |
| 2024-07-03 | 68.000 | 68.600 | 67.800 | 68.600 | 65.680 | 2,533,498 |
| 2024-07-02 | 69.000 | 69.000 | 67.200 | 68.000 | 65.105 | 96,208 |
| 2024-07-01 | 66.200 | 69.000 | 66.200 | 69.000 | 66.063 | 407,908 |
| 2024-06-28 | 68.000 | 69.000 | 67.024 | 68.600 | 65.680 | 123,684 |
| 2024-06-27 | 67.200 | 69.000 | 66.800 | 69.000 | 66.063 | 160,813 |
| 2024-06-26 | 66.400 | 68.600 | 66.400 | 67.600 | 64.722 | 595,787 |
| 2024-06-25 | 66.400 | 70.000 | 66.400 | 67.200 | 64.339 | 227,709 |
| 2024-06-24 | 67.400 | 70.000 | 66.450 | 66.800 | 63.956 | 1,534,368 |
| 2024-06-21 | 69.000 | 69.000 | 67.184 | 69.000 | 66.063 | 223,914 |
| 2024-06-20 | 67.000 | 69.352 | 67.000 | 67.400 | 64.531 | 304,177 |
| 2024-06-19 | 68.800 | 69.150 | 66.400 | 68.200 | 65.297 | 3,466,327 |
| 2024-06-18 | 67.400 | 68.700 | 66.954 | 67.400 | 64.531 | 50,638 |
| 2024-06-17 | 67.200 | 70.000 | 67.200 | 68.800 | 65.871 | 464,877 |
| 2024-06-14 | 66.200 | 68.872 | 66.200 | 67.600 | 64.722 | 3,581,352 |
| 2024-06-13 | 67.200 | 69.000 | 67.000 | 68.000 | 65.105 | 397,418 |
| 2024-06-12 | 68.200 | 68.214 | 67.697 | 68.200 | 65.297 | 228,871 |
| 2024-06-11 | 68.400 | 69.800 | 67.200 | 68.600 | 65.680 | 151,595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0155 GBP |
| 2025-05-15 | 0.0125 GBP |
| 2024-05-23 | 0.0100 GBP |
| 2023-08-17 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.