NIOX Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	34.500	35.500	34.000	34.300	31.202	3,151,797
2022-07-13	32.000	32.276	31.848	32.000	29.109	230,346
2022-07-12	30.500	32.300	30.500	32.250	29.337	10,001
2022-07-11	33.000	33.000	31.500	32.000	29.109	105,138
2022-07-08	31.900	32.300	30.920	32.300	29.382	1,526,675
2022-07-07	32.200	32.400	31.811	31.950	29.064	831,219
2022-07-06	32.000	32.640	31.887	32.200	29.291	1,016,121
2022-07-05	33.100	33.260	31.500	31.500	28.654	753,989
2022-07-04	33.800	34.317	32.950	32.950	29.973	194,136
2022-07-01	33.900	34.124	33.250	33.500	30.474	4,646,236
2022-06-30	33.342	34.900	33.190	34.500	31.383	512,249
2022-06-29	33.400	36.500	31.987	33.000	30.019	661,625
2022-06-28	32.800	32.900	30.975	32.900	29.928	223,129
2022-06-27	31.700	31.700	29.500	30.850	28.063	165,319
2022-06-24	30.000	31.600	29.000	29.000	26.380	215,716
2022-06-23	30.300	30.401	29.755	30.400	27.654	95,000
2022-06-22	30.500	30.500	29.135	30.000	27.290	340,328
2022-06-21	31.000	31.500	30.500	30.500	27.745	240,228
2022-06-20	31.000	31.900	31.000	31.100	28.291	163,467
2022-06-17	31.900	32.000	30.710	31.500	28.654	199,036
2022-06-16	33.800	34.020	30.500	30.500	27.745	433,301
2022-06-15	33.380	34.214	33.380	34.000	30.929	246,991
2022-06-14	33.000	34.986	33.000	33.000	30.019	31,933
2022-06-13	35.000	35.168	33.468	34.200	31.111	303,915
2022-06-10	35.405	35.900	35.405	35.500	32.293	75,362
2022-06-09	35.100	35.478	35.000	35.000	31.838	10,574
2022-06-08	35.500	35.920	35.100	35.200	32.020	138,836
2022-06-07	35.856	36.000	35.400	35.700	32.475	216,130
2022-06-06	35.100	35.900	35.100	35.450	32.248	118,787
2022-06-01	36.000	36.000	35.000	35.450	32.248	829,190
2022-05-31	36.000	36.000	35.700	35.700	32.475	52,626
2022-05-30	35.800	36.000	35.580	35.900	32.657	137,788
2022-05-27	36.000	36.054	35.744	35.800	32.566	668,073
2022-05-26	36.400	36.400	35.200	36.000	32.748	400,650
2022-05-25	36.200	37.900	36.000	36.000	32.748	91,271
2022-05-24	36.700	37.900	36.430	36.950	33.612	111,029
2022-05-23	36.550	37.900	36.550	37.300	33.931	84,608
2022-05-20	36.650	36.803	36.550	36.700	33.385	50,991
2022-05-19	36.200	36.440	35.700	36.000	32.748	99,228
2022-05-18	36.250	37.500	36.250	37.100	33.749	1,253,826
2022-05-17	36.000	36.400	35.772	36.400	33.112	562,946
2022-05-16	36.900	37.321	36.000	36.000	32.748	315,834
2022-05-13	36.800	37.000	36.000	36.100	32.839	217,885
2022-05-12	34.900	37.900	34.810	36.400	33.112	2,348,688
2022-05-11	32.500	33.500	31.900	33.200	30.201	516,380
2022-05-10	31.000	32.500	30.781	31.850	28.973	3,985,617
2022-05-09	33.000	34.596	30.326	31.300	28.473	739,961
2022-05-06	34.100	35.380	33.500	33.500	30.474	304,444
2022-05-05	35.200	35.551	35.000	35.000	31.838	133,962
2022-05-04	35.700	36.000	34.594	35.700	32.475	122,456
2022-05-03	34.800	36.000	34.800	35.800	32.566	75,516
2022-04-29	34.900	35.740	34.900	35.400	32.202	24,182
2022-04-28	35.500	35.500	34.500	34.500	31.383	125,337
2022-04-27	35.900	35.900	34.500	35.350	32.157	12,254
2022-04-26	35.900	35.900	34.700	34.900	31.747	265,136
2022-04-25	35.000	35.316	34.012	34.500	31.383	503,184
2022-04-22	36.900	36.900	35.500	35.600	32.384	194,216
2022-04-21	35.836	35.900	35.644	35.700	32.475	323,105
2022-04-20	35.500	37.000	35.300	35.950	32.702	170,511
2022-04-19	35.756	35.756	35.315	35.450	32.248	36,355

← NewerPage 19 of 22 · 1,263 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.