NIOX Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	36.200	37.000	36.100	36.300	33.021	93,809
2022-10-06	37.000	38.000	36.460	37.000	33.658	111,070
2022-10-05	36.200	36.600	35.946	36.200	32.930	528,357
2022-10-04	36.000	36.499	36.000	36.200	32.930	74,857
2022-10-03	36.100	37.000	36.100	36.500	33.203	1,062,158
2022-09-30	36.350	36.380	36.180	36.300	33.021	19,554
2022-09-29	36.500	36.900	36.000	36.000	32.748	1,618,160
2022-09-28	36.500	37.000	36.400	36.400	33.112	811,709
2022-09-27	36.500	37.392	36.000	36.000	32.748	402,971
2022-09-26	37.600	37.600	36.500	36.500	33.203	87,894
2022-09-23	36.669	37.500	36.100	37.500	34.112	354,119
2022-09-22	37.700	37.958	36.100	37.000	33.658	384,578
2022-09-21	37.252	37.750	36.989	37.750	34.340	48,097
2022-09-20	37.500	38.000	36.084	37.350	33.976	145,299
2022-09-16	37.000	37.300	36.520	37.300	33.931	171,485
2022-09-15	36.400	37.000	36.324	37.000	33.658	1,705,980
2022-09-14	35.900	36.780	35.508	36.600	33.294	2,554,146
2022-09-13	34.500	35.540	34.500	34.650	31.520	151,827
2022-09-12	34.900	34.900	34.234	34.450	31.338	166,147
2022-09-09	34.366	34.720	34.250	34.450	31.338	201,020
2022-09-08	33.832	34.900	33.832	34.450	31.338	35,092
2022-09-07	33.800	34.900	33.393	34.000	30.929	325,944
2022-09-06	34.324	34.324	33.748	34.000	30.929	69,661
2022-09-05	34.900	34.900	33.100	34.000	30.929	65,208
2022-09-02	34.900	34.900	33.748	34.000	30.929	4,514
2022-09-01	33.100	35.500	33.100	34.000	30.929	114,540
2022-08-31	34.000	34.500	33.000	33.800	30.747	399,968
2022-08-30	34.320	34.320	33.800	34.100	31.020	208,949
2022-08-26	34.800	34.800	33.800	34.800	31.656	762,553
2022-08-25	33.800	34.480	33.800	34.250	31.156	58,227
2022-08-24	33.800	34.484	33.800	34.250	31.156	34,124
2022-08-23	34.700	34.700	33.600	34.000	30.929	288,363
2022-08-22	33.900	34.900	33.326	33.600	30.565	1,359,455
2022-08-19	33.900	34.400	33.900	34.100	31.020	31,338
2022-08-18	34.500	35.400	34.300	34.650	31.520	50,425
2022-08-17	34.500	35.400	34.500	34.500	31.383	119,127
2022-08-16	34.476	34.950	34.476	34.950	31.793	32,864
2022-08-15	34.440	35.400	34.440	34.900	31.747	107,054
2022-08-12	34.498	35.085	34.498	34.950	31.793	72,635
2022-08-11	34.000	34.500	33.920	34.100	31.020	772,887
2022-08-10	35.400	36.000	34.100	34.400	31.292	314,714
2022-08-09	35.100	35.504	35.000	35.000	31.838	108,095
2022-08-08	35.900	35.900	35.050	35.050	31.884	42,019
2022-08-05	35.500	35.900	35.500	35.700	32.475	55,253
2022-08-04	35.500	35.900	34.100	35.000	31.838	257,140
2022-08-03	33.600	36.000	33.600	36.000	32.748	2,232,622
2022-08-02	34.600	35.000	34.300	34.800	31.656	902,036
2022-08-01	34.048	34.930	34.048	34.750	31.611	27,258
2022-07-29	34.600	35.000	34.260	35.000	31.838	219,629
2022-07-28	34.100	34.600	33.900	34.550	31.429	379,678
2022-07-27	34.800	34.804	34.376	34.500	31.383	63,706
2022-07-26	35.000	35.100	34.960	35.000	31.838	141,297
2022-07-25	35.000	35.000	34.376	35.000	31.838	67,916
2022-07-22	34.900	34.900	34.376	34.500	31.383	90,113
2022-07-21	34.900	35.000	34.306	34.500	31.383	92,841
2022-07-20	34.900	35.100	34.575	34.750	31.611	1,927,946
2022-07-19	35.300	36.000	34.663	34.800	31.656	396,043
2022-07-18	34.500	36.000	34.500	35.400	32.202	128,097
2022-07-15	35.200	36.000	34.500	35.700	32.475	623,053
2022-07-14	34.500	35.500	34.000	34.300	31.202	3,151,797

← NewerPage 18 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.