NIOX Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	65.400	66.600	64.000	65.400	61.756	2,245,642
2023-12-13	64.600	66.000	63.448	64.400	60.812	535,717
2023-12-12	64.200	67.000	62.968	63.000	59.490	1,479,220
2023-12-11	65.000	66.200	64.584	65.000	61.378	434,261
2023-12-08	65.800	66.400	64.528	65.000	61.378	152,834
2023-12-07	63.600	67.000	63.200	65.000	61.378	881,833
2023-12-06	66.000	66.600	65.200	65.200	61.567	2,871,729
2023-12-05	64.800	66.800	63.214	66.000	62.322	2,143,263
2023-12-04	64.000	66.800	62.000	65.000	61.378	662,231
2023-12-01	64.400	65.190	64.000	64.400	60.812	103,190
2023-11-30	65.000	65.000	62.500	63.400	59.867	14,338,540
2023-11-29	61.200	63.800	61.036	62.600	59.112	194,020
2023-11-28	62.000	63.400	61.000	61.200	57.790	60,887
2023-11-27	64.000	66.800	62.000	63.600	60.056	40,674
2023-11-24	64.000	66.800	63.600	63.600	60.056	224,226
2023-11-23	64.200	65.800	62.053	64.000	60.434	152,448
2023-11-22	62.400	64.235	62.052	63.000	59.490	454,595
2023-11-21	64.000	64.800	62.200	62.400	58.923	233,578
2023-11-20	63.600	65.000	63.600	65.000	61.378	124,173
2023-11-17	64.800	65.000	62.894	64.300	60.717	155,144
2023-11-16	65.400	65.600	62.800	65.000	61.378	527,163
2023-11-15	65.000	67.000	62.200	66.000	62.322	411,322
2023-11-14	61.200	65.000	61.200	63.400	59.867	397,373
2023-11-13	63.600	66.000	61.288	62.000	58.545	92,920
2023-11-10	64.600	65.600	63.004	63.600	60.056	219,568
2023-11-09	65.200	68.800	64.000	64.000	60.434	71,962
2023-11-08	66.000	68.200	63.800	65.200	61.567	62,196
2023-11-07	68.000	68.600	66.141	66.600	62.889	97,447
2023-11-06	68.000	68.800	67.000	67.000	63.267	105,175
2023-11-03	66.800	69.000	66.000	67.000	63.267	10,834,410
2023-11-02	65.200	68.000	64.000	67.000	63.267	155,053
2023-11-01	65.600	65.800	63.486	65.000	61.378	15,401
2023-10-31	65.000	66.800	63.596	65.900	62.228	1,510,444
2023-10-30	64.000	66.224	62.000	64.800	61.189	380,934
2023-10-27	64.000	68.800	61.200	62.400	58.923	109,603
2023-10-26	68.600	68.800	64.000	64.000	60.434	123,740
2023-10-25	65.068	66.997	64.300	64.300	60.717	88,740
2023-10-24	67.400	67.800	65.600	66.500	62.795	567,658
2023-10-23	67.000	67.000	65.600	67.000	63.267	324,362
2023-10-20	67.800	67.800	64.805	66.700	62.983	1,587,820
2023-10-19	67.800	67.800	65.494	66.600	62.889	126,087
2023-10-18	66.200	68.000	64.560	66.900	63.172	2,337,033
2023-10-17	65.000	67.000	65.000	66.000	62.322	309,905
2023-10-16	67.000	68.200	65.000	65.000	61.378	882,233
2023-10-13	66.200	68.800	64.339	66.000	62.322	1,159,545
2023-10-12	66.200	69.800	65.800	67.000	63.267	588,036
2023-10-11	65.000	69.000	63.200	66.000	62.322	1,314,181
2023-10-10	65.000	67.000	62.558	64.000	60.434	467,757
2023-10-09	65.600	66.400	63.316	64.600	61.000	251,629
2023-10-06	67.600	67.800	65.400	65.400	61.756	199,206
2023-10-05	67.000	68.000	65.200	68.000	64.211	26,579
2023-10-04	66.000	67.000	65.000	66.400	62.700	10,211,240
2023-10-03	68.000	70.000	64.000	65.400	61.756	550,075
2023-10-02	69.800	70.000	66.600	66.600	62.889	396,354
2023-09-29	70.600	70.600	66.000	67.000	63.267	1,291,078
2023-09-28	68.000	69.800	67.000	69.000	65.155	342,113
2023-09-27	67.800	70.000	66.400	66.800	63.078	1,158,606
2023-09-26	70.400	72.556	66.000	66.200	62.511	1,044,098
2023-09-25	71.800	74.200	70.200	70.400	66.477	437,951
2023-09-22	72.600	75.000	70.660	72.800	68.744	512,650

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.