NIOX Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	35.500	35.809	34.500	34.800	31.656	478,874
2023-01-03	35.956	36.692	35.172	36.250	32.975	42,534
2022-12-30	36.500	37.000	36.101	36.500	33.203	7,232
2022-12-29	36.500	36.680	36.100	36.500	33.203	25,238
2022-12-28	36.400	36.504	36.100	36.500	33.203	19,421
2022-12-23	35.000	37.000	34.748	36.500	33.203	296,003
2022-12-22	35.800	36.264	34.100	35.750	32.521	214,787
2022-12-21	35.968	36.750	35.600	36.750	33.430	25,278
2022-12-20	37.000	37.900	35.750	37.000	33.658	164,844
2022-12-19	35.100	37.900	35.100	36.500	33.203	10,241
2022-12-16	36.100	37.900	35.020	36.800	33.476	927,470
2022-12-15	35.000	36.750	35.000	36.750	33.430	341
2022-12-14	35.200	37.700	35.100	37.000	33.658	200,857
2022-12-13	37.700	37.900	36.403	37.000	33.658	665,505
2022-12-12	36.100	37.900	36.000	37.150	33.794	185,659
2022-12-09	37.900	38.000	36.108	37.600	34.203	549,204
2022-12-08	37.000	37.121	36.494	36.950	33.612	28,646
2022-12-07	36.900	37.400	35.500	36.700	33.385	185,265
2022-12-06	36.400	36.400	35.500	35.950	32.702	58,662
2022-12-05	36.000	37.400	35.842	36.450	33.157	273,198
2022-12-02	36.124	37.900	35.500	36.750	33.430	103,485
2022-12-01	37.000	37.900	36.000	36.500	33.203	28,281
2022-11-30	36.500	36.780	36.200	36.500	33.203	505,642
2022-11-29	35.100	36.836	35.100	36.500	33.203	61,267
2022-11-28	35.100	36.900	35.100	35.650	32.430	189,561
2022-11-25	37.900	37.900	36.000	36.500	33.203	4,204
2022-11-24	36.500	37.000	36.000	37.000	33.658	53,545
2022-11-23	35.000	37.100	35.000	36.250	32.975	522,879
2022-11-22	36.100	36.730	35.500	35.600	32.384	140,760
2022-11-21	36.900	37.900	36.000	36.000	32.748	134,474
2022-11-18	37.080	37.950	37.080	37.950	34.522	48,905
2022-11-17	37.000	37.900	37.000	37.400	34.021	30,538
2022-11-16	37.400	37.450	37.000	37.000	33.658	3,801
2022-11-15	37.000	37.590	36.100	37.500	34.112	135,864
2022-11-14	37.900	38.150	36.900	38.150	34.704	26,934
2022-11-11	37.000	37.800	36.900	37.400	34.021	167,100
2022-11-10	37.000	38.900	36.700	36.700	33.385	116,388
2022-11-09	36.400	38.900	36.360	36.900	33.567	91,724
2022-11-08	37.700	38.500	37.350	37.400	34.021	94,355
2022-11-07	37.800	38.900	37.800	37.900	34.476	515,660
2022-11-04	37.834	38.705	37.400	38.250	34.795	944,538
2022-11-03	36.800	38.500	36.600	37.500	34.112	17,823,500
2022-11-02	37.100	38.700	37.000	37.900	34.476	109,155
2022-11-01	38.188	38.500	37.644	37.900	34.476	16,929
2022-10-31	38.000	38.600	37.791	38.250	34.795	121,281
2022-10-28	37.000	37.676	36.140	37.200	33.840	274,657
2022-10-27	37.640	38.060	37.488	37.500	34.112	608,726
2022-10-26	38.000	38.000	37.500	37.750	34.340	202,349
2022-10-25	38.000	38.000	37.400	37.600	34.203	69,838
2022-10-24	37.688	37.756	37.400	37.400	34.021	130,806
2022-10-21	38.000	38.000	37.700	37.950	34.522	94,677
2022-10-20	37.800	38.600	37.334	38.600	35.113	1,149,479
2022-10-19	38.000	38.600	37.346	38.600	35.113	161,781
2022-10-18	38.600	38.600	37.850	38.600	35.113	378,572
2022-10-17	38.000	38.600	37.908	38.600	35.113	253,530
2022-10-14	37.000	39.000	37.000	38.800	35.295	681,587
2022-10-13	37.000	37.000	36.500	36.500	33.203	489,013
2022-10-12	36.345	36.392	36.200	36.200	32.930	48,000
2022-10-11	36.200	37.000	36.200	36.500	33.203	116,758
2022-10-10	36.200	37.000	36.200	36.200	32.930	288,343

← NewerPage 17 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.