NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 67.200 | 67.200 | 65.240 | 66.000 | 62.322 | 686,412 |
| 2024-03-11 | 67.000 | 67.400 | 65.848 | 67.000 | 63.267 | 49,620 |
| 2024-03-08 | 67.400 | 67.400 | 65.384 | 66.200 | 62.511 | 24,492 |
| 2024-03-07 | 66.000 | 67.400 | 65.600 | 66.600 | 62.889 | 228,867 |
| 2024-03-06 | 66.800 | 67.200 | 65.392 | 67.200 | 63.456 | 675,474 |
| 2024-03-05 | 63.600 | 65.800 | 63.600 | 65.400 | 61.756 | 328,360 |
| 2024-03-04 | 64.000 | 64.552 | 63.602 | 64.000 | 60.434 | 128,881 |
| 2024-03-01 | 61.800 | 64.000 | 61.800 | 63.400 | 59.867 | 3,024,322 |
| 2024-02-29 | 61.800 | 63.000 | 61.018 | 62.400 | 58.923 | 544,283 |
| 2024-02-28 | 63.800 | 63.800 | 62.000 | 62.000 | 58.545 | 228,145 |
| 2024-02-27 | 62.000 | 63.800 | 62.000 | 63.000 | 59.490 | 355,244 |
| 2024-02-26 | 62.000 | 62.800 | 61.200 | 61.600 | 58.168 | 329,441 |
| 2024-02-23 | 60.000 | 63.400 | 60.000 | 62.600 | 59.112 | 233,592 |
| 2024-02-22 | 59.600 | 61.800 | 57.648 | 58.200 | 54.957 | 1,150,329 |
| 2024-02-21 | 61.000 | 61.500 | 59.400 | 59.600 | 56.279 | 103,057 |
| 2024-02-20 | 57.600 | 61.800 | 57.288 | 60.000 | 56.657 | 843,473 |
| 2024-02-19 | 59.600 | 60.000 | 57.600 | 59.000 | 55.712 | 309,299 |
| 2024-02-16 | 59.200 | 61.000 | 58.200 | 60.000 | 56.657 | 531,863 |
| 2024-02-15 | 59.800 | 60.150 | 57.200 | 58.400 | 55.146 | 195,075 |
| 2024-02-14 | 59.400 | 61.800 | 57.200 | 59.600 | 56.279 | 182,871 |
| 2024-02-13 | 60.000 | 60.800 | 59.000 | 59.800 | 56.468 | 87,677 |
| 2024-02-12 | 57.200 | 61.800 | 57.200 | 60.000 | 56.657 | 486,380 |
| 2024-02-09 | 58.400 | 60.000 | 58.000 | 58.200 | 54.957 | 147,318 |
| 2024-02-08 | 59.000 | 59.260 | 57.980 | 58.600 | 55.335 | 238,966 |
| 2024-02-07 | 58.600 | 61.800 | 58.600 | 60.200 | 56.846 | 81,413 |
| 2024-02-06 | 60.000 | 60.600 | 59.400 | 60.000 | 56.657 | 47,082 |
| 2024-02-05 | 60.000 | 61.800 | 59.600 | 60.800 | 57.412 | 266,367 |
| 2024-02-02 | 61.800 | 61.800 | 57.200 | 60.000 | 56.657 | 27,295 |
| 2024-02-01 | 59.800 | 60.380 | 58.200 | 59.200 | 55.901 | 997,644 |
| 2024-01-31 | 62.000 | 62.600 | 60.000 | 60.200 | 56.846 | 2,130,746 |
| 2024-01-30 | 60.800 | 62.600 | 58.200 | 59.200 | 55.901 | 302,599 |
| 2024-01-29 | 60.000 | 62.600 | 59.452 | 60.800 | 57.412 | 192,208 |
| 2024-01-26 | 61.400 | 61.400 | 58.600 | 60.200 | 56.846 | 123,996 |
| 2024-01-25 | 59.400 | 62.050 | 59.400 | 61.400 | 57.979 | 249,800 |
| 2024-01-24 | 61.000 | 62.000 | 60.600 | 60.600 | 57.223 | 10,234,470 |
| 2024-01-23 | 58.200 | 62.000 | 58.000 | 60.000 | 56.657 | 673,230 |
| 2024-01-22 | 59.000 | 62.600 | 58.000 | 58.000 | 54.768 | 822,967 |
| 2024-01-19 | 59.600 | 61.000 | 59.000 | 59.000 | 55.712 | 184,592 |
| 2024-01-18 | 59.000 | 61.560 | 57.418 | 60.000 | 56.657 | 1,320,461 |
| 2024-01-17 | 62.600 | 63.000 | 61.400 | 63.000 | 59.490 | 342,431 |
| 2024-01-16 | 62.600 | 65.000 | 62.250 | 62.800 | 59.301 | 357,441 |
| 2024-01-15 | 63.000 | 65.200 | 61.400 | 64.000 | 60.434 | 224,619 |
| 2024-01-12 | 62.000 | 64.600 | 60.000 | 62.800 | 59.301 | 599,815 |
| 2024-01-11 | 62.200 | 65.800 | 59.819 | 60.600 | 57.223 | 518,130 |
| 2024-01-10 | 62.200 | 65.400 | 61.200 | 61.400 | 57.979 | 528,466 |
| 2024-01-09 | 62.200 | 65.000 | 62.200 | 62.800 | 59.301 | 163,999 |
| 2024-01-08 | 64.000 | 66.800 | 62.200 | 62.200 | 58.734 | 157,667 |
| 2024-01-05 | 64.600 | 64.600 | 63.500 | 63.900 | 60.339 | 50,696 |
| 2024-01-04 | 63.200 | 66.800 | 63.200 | 65.000 | 61.378 | 2,568,035 |
| 2024-01-03 | 64.000 | 64.000 | 63.000 | 64.000 | 60.434 | 90,197 |
| 2024-01-02 | 64.000 | 65.200 | 63.800 | 64.000 | 60.434 | 324,872 |
| 2023-12-29 | 67.000 | 67.000 | 62.936 | 67.000 | 63.267 | 51,111 |
| 2023-12-28 | 65.000 | 66.800 | 63.200 | 64.000 | 60.434 | 509,704 |
| 2023-12-27 | 62.400 | 66.800 | 62.400 | 64.800 | 61.189 | 356,504 |
| 2023-12-22 | 65.600 | 65.800 | 63.000 | 64.000 | 60.434 | 83,031 |
| 2023-12-21 | 65.400 | 66.200 | 65.000 | 65.000 | 61.378 | 437,603 |
| 2023-12-20 | 65.600 | 66.800 | 64.250 | 65.400 | 61.756 | 559,276 |
| 2023-12-19 | 65.000 | 66.800 | 62.200 | 64.000 | 60.434 | 235,950 |
| 2023-12-18 | 66.600 | 66.800 | 62.200 | 65.000 | 61.378 | 48,674 |
| 2023-12-15 | 65.400 | 66.800 | 64.100 | 65.000 | 61.378 | 58,784 |
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.