NIOX Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	45.300	46.900	44.219	44.550	40.526	172,861
2023-03-28	45.000	46.900	43.281	45.100	41.026	1,370,989
2023-03-27	46.500	46.900	43.604	46.500	42.299	330,939
2023-03-24	44.100	46.500	44.100	45.950	41.799	184,111
2023-03-23	45.700	46.240	45.000	45.100	41.026	57,600
2023-03-22	45.100	45.417	44.000	44.000	40.025	362,232
2023-03-21	45.100	47.900	44.666	45.000	40.935	523,405
2023-03-20	44.100	46.900	44.100	46.000	41.845	216,946
2023-03-17	43.200	47.000	43.200	47.000	42.754	432,191
2023-03-16	45.500	46.900	43.600	45.000	40.935	2,538,843
2023-03-15	44.500	46.900	44.500	46.500	42.299	113,257
2023-03-14	45.000	46.450	45.000	45.700	41.572	137,700
2023-03-13	45.000	47.900	45.000	45.600	41.481	307,446
2023-03-10	44.000	48.200	44.000	48.200	43.846	129,407
2023-03-09	50.000	50.000	44.100	45.900	41.754	482,651
2023-03-08	48.500	51.800	48.000	50.000	45.483	259,114
2023-03-07	49.438	49.700	45.000	48.850	44.437	7,853,531
2023-03-06	48.000	49.000	47.685	49.000	44.574	310,662
2023-03-03	46.100	49.142	46.100	47.250	42.982	53,890
2023-03-02	47.100	48.300	46.100	47.800	43.482	89,712
2023-03-01	48.000	49.000	45.807	47.050	42.800	561,024
2023-02-28	46.000	49.500	44.100	49.500	45.028	274,470
2023-02-27	43.000	46.000	42.100	45.100	41.026	534,816
2023-02-24	44.100	45.186	42.889	43.000	39.116	369,599
2023-02-23	44.000	45.050	42.465	45.050	40.980	192,957
2023-02-22	42.250	43.420	41.000	42.550	38.706	187,317
2023-02-21	42.600	42.840	41.464	42.500	38.661	487,456
2023-02-20	44.400	44.400	42.600	43.250	39.343	39,454
2023-02-17	44.300	44.300	42.100	43.900	39.934	134,414
2023-02-16	43.000	44.900	41.400	43.500	39.570	144,923
2023-02-15	42.500	43.982	42.500	43.000	39.116	130,660
2023-02-14	43.000	45.000	41.551	43.200	39.298	1,075,040
2023-02-13	40.000	43.000	39.469	43.000	39.116	193,331
2023-02-10	40.157	40.967	39.000	40.500	36.841	139,726
2023-02-09	39.969	40.000	39.228	40.000	36.387	150,500
2023-02-08	39.000	39.540	38.720	39.000	35.477	499,486
2023-02-07	39.900	40.000	38.815	40.000	36.387	79,284
2023-02-06	38.600	39.900	38.000	38.750	35.250	45,147
2023-02-03	38.400	39.576	38.400	38.800	35.295	55,281
2023-02-02	40.000	40.000	38.100	38.500	35.022	64,032
2023-02-01	39.000	39.700	38.500	38.500	35.022	49,211
2023-01-31	39.900	40.900	38.694	39.000	35.477	15,737
2023-01-30	38.000	40.300	38.000	39.150	35.613	591,967
2023-01-27	38.000	40.362	38.000	39.050	35.522	76,632
2023-01-26	39.468	39.468	38.600	39.000	35.477	123,064
2023-01-25	41.000	41.000	38.250	39.500	35.932	40,228
2023-01-24	39.900	40.500	39.000	39.000	35.477	173,962
2023-01-23	38.500	41.000	38.090	39.650	36.068	325,580
2023-01-20	42.000	43.000	39.000	39.000	35.477	297,546
2023-01-19	40.000	42.000	39.912	41.050	37.342	320,941
2023-01-18	41.000	42.000	39.825	40.550	36.887	443,345
2023-01-17	42.900	44.448	40.336	40.450	36.796	527,630
2023-01-16	39.000	43.000	38.707	42.000	38.206	1,844,960
2023-01-13	38.000	39.000	36.500	39.000	35.477	234,488
2023-01-12	38.150	39.000	37.144	37.500	34.112	53,064
2023-01-11	38.420	38.482	36.770	37.550	34.158	139,895
2023-01-10	38.000	39.000	37.144	37.500	34.112	164,360
2023-01-09	38.500	39.000	36.129	39.000	35.477	154,348
2023-01-06	36.900	37.970	35.108	37.700	34.294	301,228
2023-01-05	37.000	37.000	35.380	36.750	33.430	134,838

← NewerPage 16 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.