NIOX Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	57.800	57.800	54.000	54.000	49.122	433,763
2023-06-27	57.600	59.500	56.181	57.600	52.397	127,296
2023-06-26	58.000	59.500	56.000	58.400	53.124	149,336
2023-06-23	59.600	59.600	55.853	58.000	52.761	316,233
2023-06-22	60.000	60.000	58.000	59.200	53.852	82,784
2023-06-21	58.540	59.500	58.540	59.500	54.125	18,526
2023-06-20	58.600	61.000	58.600	58.600	53.306	251,634
2023-06-19	59.600	62.000	59.000	59.000	53.670	55,649
2023-06-16	62.000	63.000	60.600	62.000	56.399	34,775
2023-06-15	60.400	61.800	59.200	60.400	54.944	161,599
2023-06-14	62.800	63.800	58.000	59.000	53.670	4,335,611
2023-06-13	61.200	64.000	60.000	61.600	56.035	122,195
2023-06-12	63.000	63.600	60.706	62.000	56.399	373,777
2023-06-09	61.000	63.800	61.000	62.500	56.854	205,102
2023-06-08	61.200	64.040	61.200	61.200	55.671	145,132
2023-06-07	64.000	65.000	63.200	64.400	58.582	204,619
2023-06-06	62.400	63.800	60.650	62.400	56.763	11,961,470
2023-06-05	63.000	64.000	60.938	63.000	57.309	33,789
2023-06-02	62.800	63.000	60.000	62.000	56.399	349,612
2023-06-01	62.800	63.000	60.209	61.000	55.490	76,837
2023-05-31	61.000	63.800	60.650	62.600	56.945	301,478
2023-05-30	61.000	63.800	59.200	62.500	56.854	1,071,547
2023-05-26	60.000	62.000	58.182	60.800	55.308	230,179
2023-05-25	58.400	59.800	57.461	59.000	53.670	86,435
2023-05-24	62.400	65.000	56.400	57.000	51.851	1,391,339
2023-05-23	61.000	63.000	60.594	62.600	56.945	1,248,858
2023-05-22	59.800	61.800	58.200	61.000	55.490	956,955
2023-05-19	60.000	60.000	58.000	58.000	52.761	518,244
2023-05-18	60.000	62.000	57.350	59.200	53.852	4,104,669
2023-05-17	56.400	58.000	56.000	58.000	52.761	1,177,489
2023-05-16	53.000	58.400	52.200	56.900	51.760	493,581
2023-05-15	52.000	54.200	52.000	53.000	48.212	358,776
2023-05-12	52.000	55.000	50.830	54.000	49.122	317,087
2023-05-11	49.100	51.600	49.000	51.600	46.939	494,649
2023-05-10	49.600	51.000	48.100	49.550	45.074	173,067
2023-05-09	49.000	50.000	48.660	50.000	45.483	41,042
2023-05-05	51.800	51.800	47.100	50.000	45.483	129,401
2023-05-04	45.100	50.000	45.100	50.000	45.483	297,850
2023-05-03	47.600	48.000	45.500	46.700	42.481	827,731
2023-05-02	47.900	48.000	45.700	47.700	43.391	27,601
2023-04-28	46.885	47.400	46.160	46.200	42.027	88,454
2023-04-27	45.800	46.868	45.553	46.050	41.890	209,294
2023-04-26	45.200	46.900	44.100	45.300	41.208	365,332
2023-04-25	46.900	47.000	43.100	45.500	41.390	100,784
2023-04-24	44.500	47.000	43.800	47.000	42.754	977,424
2023-04-21	45.800	45.800	44.464	45.150	41.071	113,809
2023-04-20	45.000	46.000	43.000	46.000	41.845	3,476,068
2023-04-19	43.910	44.300	43.650	43.650	39.707	18,470
2023-04-18	43.184	44.892	43.184	44.500	40.480	152,992
2023-04-17	42.300	44.784	42.300	44.350	40.344	123,978
2023-04-14	43.400	45.900	43.000	44.500	40.480	395,470
2023-04-13	44.650	44.650	43.000	44.500	40.480	80,901
2023-04-12	45.900	46.000	43.551	46.000	41.845	24,159
2023-04-11	43.100	44.892	43.100	44.500	40.480	209,209
2023-04-06	44.800	44.911	43.600	44.750	40.708	64,954
2023-04-05	43.100	45.600	43.100	45.000	40.935	540,218
2023-04-04	44.300	45.900	43.100	43.100	39.207	326,557
2023-04-03	46.700	47.000	43.730	44.000	40.025	238,566
2023-03-31	46.500	47.000	44.100	46.500	42.299	311,391
2023-03-30	44.800	46.900	44.700	46.500	42.299	527,195

← NewerPage 15 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.