NIOX Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	72.000	73.246	70.600	71.600	67.610	112,623
2023-09-20	71.000	72.632	70.000	71.400	67.422	595,680
2023-09-19	69.400	71.000	67.797	70.000	66.100	614,434
2023-09-18	67.400	70.000	66.700	69.200	65.344	172,171
2023-09-15	69.800	69.800	67.280	68.000	64.211	304,868
2023-09-14	67.284	68.200	67.284	67.300	63.550	465,521
2023-09-13	67.351	69.400	67.200	68.400	64.589	126,858
2023-09-12	68.000	68.400	66.400	67.600	63.833	37,774
2023-09-11	67.200	69.800	66.000	68.000	64.211	43,297
2023-09-08	67.000	68.492	66.000	67.400	63.644	60,933
2023-09-07	67.400	68.400	66.140	68.400	64.589	96,793
2023-09-06	70.200	70.200	67.500	68.000	64.211	150,015
2023-09-05	67.200	69.800	67.200	68.700	64.872	115,422
2023-09-04	68.000	69.400	67.200	67.600	63.833	34,217
2023-09-01	68.600	69.400	68.262	68.600	64.778	120,445
2023-08-31	69.800	70.400	66.600	69.000	65.155	202,013
2023-08-30	68.000	69.800	67.135	68.600	64.778	129,018
2023-08-29	69.800	69.800	66.200	69.000	65.155	290,641
2023-08-25	65.200	69.540	65.000	66.400	62.700	66,564
2023-08-24	69.800	69.800	67.500	67.500	63.739	2,171,775
2023-08-23	65.000	69.800	65.000	68.000	64.211	53,683
2023-08-22	66.400	69.800	66.000	67.700	63.928	234,648
2023-08-21	66.000	67.600	65.200	66.000	62.322	174,826
2023-08-18	69.600	69.600	65.400	65.400	61.756	1,191,271
2023-08-17	66.000	68.800	65.880	66.600	62.889	100,511
2023-08-16	69.000	70.000	68.200	68.200	62.039	216,694
2023-08-15	67.200	70.000	67.200	68.700	62.494	1,908,684
2023-08-14	68.000	70.000	68.000	68.500	62.312	872,557
2023-08-11	68.000	71.400	68.000	68.500	62.312	268,026
2023-08-10	69.000	69.755	68.319	69.000	62.767	145,760
2023-08-09	70.000	71.000	68.000	69.000	62.767	158,176
2023-08-08	70.000	73.000	69.200	69.200	62.949	316,377
2023-08-07	67.000	70.785	67.000	69.800	63.495	300,974
2023-08-04	70.000	72.000	68.530	68.600	62.403	119,302
2023-08-03	69.000	71.090	69.000	70.000	63.677	35,653
2023-08-02	71.000	72.800	67.400	69.000	62.767	132,094
2023-08-01	67.000	73.000	67.000	71.500	65.041	385,670
2023-07-31	67.200	72.800	67.200	67.600	61.493	1,787,761
2023-07-28	70.000	71.188	67.200	71.000	64.586	135,704
2023-07-27	71.000	71.000	68.200	69.500	63.222	71,896
2023-07-26	70.000	72.000	68.200	70.000	63.677	1,052,652
2023-07-25	68.400	71.000	67.600	71.000	64.586	339,224
2023-07-24	70.000	72.200	66.400	67.700	61.584	137,433
2023-07-21	72.000	72.000	67.700	70.000	63.677	261,790
2023-07-20	68.200	69.272	66.400	68.700	62.494	393,661
2023-07-19	71.600	72.200	67.600	68.000	61.857	679,956
2023-07-18	66.000	73.000	65.000	71.600	65.132	1,169,935
2023-07-17	62.600	66.800	62.531	64.000	58.219	51,507
2023-07-14	60.000	65.900	60.000	65.000	59.128	230,986
2023-07-13	64.000	64.400	62.090	64.400	58.582	115,415
2023-07-12	62.000	63.000	59.200	61.100	55.581	184,386
2023-07-11	59.200	61.200	59.200	61.000	55.490	188,848
2023-07-10	58.800	62.800	58.000	59.000	53.670	342,035
2023-07-07	56.400	58.800	54.000	58.600	53.306	372,876
2023-07-06	57.230	57.230	56.512	56.700	51.578	151,348
2023-07-05	56.600	58.800	54.286	58.000	52.761	358,038
2023-07-04	54.000	56.900	54.000	56.900	51.760	49,896
2023-07-03	57.600	57.600	54.000	54.000	49.122	118,078
2023-06-30	56.000	58.000	55.500	57.800	52.579	126,712
2023-06-29	54.400	58.800	54.000	58.000	52.761	114,773

← NewerPage 14 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.