NIOX Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	35.200	36.000	35.000	36.000	32.748	160,769
2022-04-13	34.500	35.200	34.484	34.900	31.747	74,861
2022-04-12	35.000	35.800	34.600	35.800	32.566	413,948
2022-04-11	35.100	35.700	34.800	34.800	31.656	158,316
2022-04-08	36.000	36.400	35.510	36.000	32.748	78,875
2022-04-07	34.100	35.700	34.100	35.000	31.838	1,215,526
2022-04-06	35.600	36.200	35.000	35.700	32.475	264,210
2022-04-05	35.400	36.000	35.000	35.400	32.202	382,087
2022-04-04	36.000	36.400	35.500	35.950	32.702	552,991
2022-04-01	37.000	37.095	35.400	36.000	32.748	356,803
2022-03-31	36.550	37.850	36.050	36.050	32.793	166,858
2022-03-30	38.000	38.000	36.750	37.400	34.021	147,053
2022-03-29	35.650	37.850	34.950	37.800	34.385	1,893,861
2022-03-28	38.450	38.450	36.567	38.300	34.840	319,263
2022-03-25	38.000	38.450	37.225	38.450	34.977	190,832
2022-03-24	38.950	38.950	37.200	37.600	34.203	342,338
2022-03-23	38.000	38.779	38.000	38.000	34.567	471,932
2022-03-22	41.500	41.800	37.950	37.950	34.522	779,958
2022-03-21	40.000	40.900	40.000	40.800	37.114	907,545
2022-03-18	40.250	40.440	39.529	40.250	36.614	353,865
2022-03-17	39.500	40.252	39.500	40.000	36.387	3,048,151
2022-03-16	39.500	40.450	39.357	39.500	35.932	342,577
2022-03-15	39.000	40.400	38.500	39.350	35.795	776,120
2022-03-14	39.050	40.450	39.000	39.000	35.477	112,321
2022-03-11	40.450	40.450	38.150	39.600	36.023	227,313
2022-03-10	38.000	40.300	37.201	40.300	36.660	1,015,152
2022-03-09	36.000	37.500	34.259	37.250	33.885	1,238,534
2022-03-08	35.250	36.093	33.452	34.750	31.611	930,203
2022-03-07	33.500	37.000	32.718	37.000	33.658	1,053,941
2022-03-04	37.450	37.450	33.618	34.200	31.111	902,879
2022-03-03	37.750	37.750	37.100	37.100	33.749	592,909
2022-03-02	36.600	38.000	36.558	37.100	33.749	455,016
2022-03-01	38.000	38.800	37.000	37.000	33.658	309,115
2022-02-28	38.050	39.900	38.015	38.800	35.295	331,986
2022-02-25	36.850	38.875	36.800	38.875	35.363	499,946
2022-02-24	36.050	38.250	35.550	37.550	34.158	451,845
2022-02-23	36.950	37.650	36.550	37.650	34.249	2,348,456
2022-02-22	36.550	37.450	35.600	36.650	33.339	334,739
2022-02-21	39.050	39.418	37.450	37.500	34.112	486,943
2022-02-18	39.000	39.950	38.500	39.000	35.477	1,749,547
2022-02-17	39.000	39.950	37.000	38.250	34.795	380,305
2022-02-16	38.450	38.800	38.307	38.800	35.295	291,719
2022-02-15	38.600	39.000	37.100	38.400	34.931	10,041,390
2022-02-14	39.000	40.450	38.050	38.600	35.113	751,445
2022-02-11	39.550	40.950	39.550	40.250	36.614	125,699
2022-02-10	40.450	41.400	39.550	40.500	36.841	419,738
2022-02-09	39.200	41.950	39.050	41.500	37.751	295,963
2022-02-08	41.250	41.363	40.000	40.400	36.750	292,371
2022-02-07	40.550	42.500	40.410	41.000	37.296	104,937
2022-02-04	41.550	43.950	41.000	41.500	37.751	276,213
2022-02-03	42.000	42.389	42.000	42.000	38.206	164,270
2022-02-02	42.550	43.900	42.125	42.125	38.320	431,455
2022-02-01	42.050	43.950	42.050	42.050	38.251	118,842
2022-01-31	41.500	43.950	41.500	42.000	38.206	360,193
2022-01-28	42.550	45.450	42.000	42.500	38.661	557,878
2022-01-27	45.500	45.500	44.202	44.550	40.526	2,810,717
2022-01-26	43.950	46.000	41.896	46.000	41.845	6,614,459
2022-01-25	38.550	42.600	38.550	42.400	38.570	18,284,141
2022-01-24	40.000	41.000	38.050	38.600	35.113	1,701,250
2022-01-21	43.750	43.950	40.905	41.000	37.296	246,523

← NewerPage 20 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.