NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 68.800 | 70.000 | 68.600 | 69.200 | 66.254 | 77,467 |
| 2024-06-07 | 69.600 | 70.800 | 68.308 | 68.800 | 65.871 | 221,169 |
| 2024-06-06 | 70.200 | 71.000 | 66.906 | 69.600 | 66.637 | 210,978 |
| 2024-06-05 | 70.000 | 70.000 | 68.880 | 70.000 | 67.020 | 411,742 |
| 2024-06-04 | 70.200 | 70.800 | 69.000 | 69.800 | 66.829 | 244,783 |
| 2024-06-03 | 70.600 | 73.800 | 70.200 | 70.200 | 67.212 | 123,286 |
| 2024-05-31 | 70.200 | 72.780 | 70.000 | 70.600 | 67.595 | 673,679 |
| 2024-05-30 | 70.200 | 72.014 | 70.200 | 70.200 | 67.212 | 70,469 |
| 2024-05-29 | 72.000 | 73.800 | 70.000 | 72.000 | 68.935 | 1,487,081 |
| 2024-05-28 | 74.000 | 74.000 | 69.480 | 70.400 | 67.403 | 120,587 |
| 2024-05-24 | 71.000 | 72.800 | 69.742 | 70.000 | 67.020 | 7,737,927 |
| 2024-05-23 | 72.800 | 72.800 | 70.200 | 71.400 | 68.361 | 266,912 |
| 2024-05-22 | 72.200 | 75.400 | 72.200 | 72.800 | 68.744 | 249,091 |
| 2024-05-21 | 73.000 | 74.560 | 71.800 | 72.600 | 68.555 | 264,681 |
| 2024-05-20 | 75.000 | 75.400 | 71.200 | 73.800 | 69.688 | 231,039 |
| 2024-05-17 | 73.600 | 75.400 | 73.000 | 73.200 | 69.121 | 262,436 |
| 2024-05-16 | 73.200 | 75.400 | 73.000 | 75.000 | 70.821 | 317,978 |
| 2024-05-15 | 73.600 | 75.600 | 72.800 | 74.000 | 69.877 | 294,630 |
| 2024-05-14 | 73.400 | 75.600 | 71.200 | 73.600 | 69.499 | 877,735 |
| 2024-05-13 | 74.000 | 75.200 | 72.800 | 75.200 | 71.010 | 303,505 |
| 2024-05-10 | 72.000 | 74.400 | 71.864 | 74.400 | 70.254 | 870,522 |
| 2024-05-09 | 71.000 | 73.000 | 71.000 | 72.000 | 67.988 | 223,469 |
| 2024-05-08 | 71.400 | 72.400 | 70.800 | 72.400 | 68.366 | 3,212,429 |
| 2024-05-07 | 70.800 | 71.800 | 69.800 | 71.400 | 67.422 | 220,297 |
| 2024-05-03 | 71.000 | 71.200 | 68.684 | 70.200 | 66.288 | 5,257,667 |
| 2024-05-02 | 72.000 | 72.496 | 70.000 | 70.200 | 66.288 | 5,460,667 |
| 2024-05-01 | 72.000 | 72.520 | 70.400 | 70.400 | 66.477 | 389,819 |
| 2024-04-30 | 71.600 | 72.200 | 69.950 | 71.000 | 67.044 | 387,393 |
| 2024-04-29 | 66.600 | 70.640 | 66.600 | 70.000 | 66.100 | 743,032 |
| 2024-04-26 | 68.000 | 69.600 | 66.600 | 66.600 | 62.889 | 3,065,159 |
| 2024-04-25 | 67.600 | 67.600 | 67.120 | 67.600 | 63.833 | 105,800 |
| 2024-04-24 | 68.000 | 68.000 | 67.200 | 67.200 | 63.456 | 154,287 |
| 2024-04-23 | 64.400 | 67.380 | 64.400 | 66.800 | 63.078 | 5,271,182 |
| 2024-04-22 | 67.000 | 67.000 | 64.810 | 65.800 | 62.134 | 112,669 |
| 2024-04-19 | 64.000 | 65.500 | 64.000 | 64.600 | 61.000 | 208,023 |
| 2024-04-18 | 66.200 | 66.200 | 64.400 | 64.600 | 61.000 | 450,806 |
| 2024-04-17 | 65.400 | 67.600 | 64.616 | 65.000 | 61.378 | 2,116,328 |
| 2024-04-16 | 65.800 | 66.108 | 64.324 | 65.400 | 61.756 | 62,514 |
| 2024-04-15 | 64.000 | 66.000 | 63.200 | 65.400 | 61.756 | 648,956 |
| 2024-04-12 | 64.600 | 65.569 | 64.600 | 65.500 | 61.850 | 257,034 |
| 2024-04-11 | 64.400 | 65.800 | 64.000 | 65.200 | 61.567 | 439,968 |
| 2024-04-10 | 64.400 | 65.800 | 64.400 | 65.600 | 61.945 | 88,743 |
| 2024-04-09 | 64.400 | 66.000 | 64.000 | 65.200 | 61.567 | 221,183 |
| 2024-04-08 | 63.600 | 65.800 | 63.200 | 65.000 | 61.378 | 132,567 |
| 2024-04-05 | 65.000 | 65.120 | 63.600 | 64.200 | 60.623 | 388,937 |
| 2024-04-04 | 65.200 | 66.000 | 63.000 | 63.400 | 59.867 | 152,394 |
| 2024-04-03 | 66.000 | 66.000 | 63.000 | 64.400 | 60.812 | 362,425 |
| 2024-04-02 | 65.600 | 65.730 | 62.600 | 64.000 | 60.434 | 404,518 |
| 2024-03-28 | 64.000 | 64.400 | 62.375 | 64.000 | 60.434 | 1,466,374 |
| 2024-03-27 | 63.800 | 65.000 | 63.000 | 64.000 | 60.434 | 4,864,457 |
| 2024-03-26 | 64.200 | 66.422 | 63.992 | 64.200 | 60.623 | 9,497,489 |
| 2024-03-25 | 68.000 | 68.000 | 64.800 | 64.800 | 61.189 | 217,433 |
| 2024-03-22 | 65.000 | 67.600 | 65.000 | 66.200 | 62.511 | 276,287 |
| 2024-03-21 | 65.000 | 66.896 | 64.000 | 64.000 | 60.434 | 738,387 |
| 2024-03-20 | 67.600 | 67.600 | 64.900 | 67.600 | 63.833 | 32,783 |
| 2024-03-19 | 64.000 | 67.400 | 64.000 | 64.600 | 61.000 | 71,041 |
| 2024-03-18 | 64.200 | 65.500 | 63.850 | 64.000 | 60.434 | 92,575 |
| 2024-03-15 | 67.400 | 67.400 | 65.100 | 65.800 | 62.134 | 45,723 |
| 2024-03-14 | 66.400 | 67.400 | 63.920 | 65.400 | 61.756 | 199,495 |
| 2024-03-13 | 65.400 | 66.143 | 65.160 | 65.400 | 61.756 | 299,475 |
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.