NIOX Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	69.000	71.000	68.000	68.000	66.289	1,761,398
2026-04-29	67.800	70.800	67.096	69.600	67.849	906,748
2026-04-28	67.600	69.800	66.800	67.600	65.899	1,391,936
2026-04-27	68.000	69.000	65.200	68.000	66.289	714,379
2026-04-24	64.400	72.000	64.000	66.000	64.339	1,876,535
2026-04-23	61.000	65.800	60.400	64.600	62.975	501,295
2026-04-22	57.400	60.200	57.400	59.200	57.710	1,000,364
2026-04-21	58.600	59.000	57.200	58.800	57.321	657,618
2026-04-20	59.000	59.000	56.400	58.000	56.541	741,836
2026-04-17	56.400	58.800	56.200	57.400	55.956	927,760
2026-04-16	57.000	58.800	56.200	56.600	55.176	1,752,783
2026-04-15	59.000	59.000	56.000	56.400	54.981	223,363
2026-04-14	56.600	59.000	56.000	57.000	55.566	279,582
2026-04-13	58.600	59.000	56.200	57.000	55.566	151,199
2026-04-10	58.000	59.000	56.221	58.000	56.541	502,005
2026-04-09	57.400	57.800	56.000	56.400	54.981	1,333,233
2026-04-08	58.000	59.200	56.000	56.600	55.176	748,926
2026-04-07	55.000	58.000	54.000	57.000	55.566	1,129,536
2026-04-02	56.400	58.000	54.000	55.200	53.811	1,530,664
2026-04-01	59.600	59.800	58.000	58.000	56.541	1,654,618
2026-03-31	58.000	59.617	58.000	59.000	57.515	757,852
2026-03-30	57.000	60.400	57.000	58.000	56.541	1,373,420
2026-03-27	57.000	60.200	57.000	58.000	56.541	712,533
2026-03-26	58.600	59.600	57.800	59.400	57.905	1,118,272
2026-03-25	59.000	60.200	57.295	60.000	58.490	932,630
2026-03-24	56.200	59.000	56.200	59.000	57.515	1,178,974
2026-03-23	55.000	56.000	53.840	54.400	53.031	1,934,858
2026-03-20	58.400	58.400	55.000	55.600	54.201	511,363
2026-03-19	57.600	59.600	57.253	58.000	56.541	269,476
2026-03-18	59.200	60.000	57.400	58.600	57.126	608,372
2026-03-17	60.600	63.400	58.800	59.000	57.515	596,571
2026-03-16	60.600	62.900	60.600	62.000	60.440	1,111,708
2026-03-13	62.600	62.765	60.200	60.200	58.685	259,774
2026-03-12	63.600	63.600	61.000	63.200	61.610	501,676
2026-03-11	62.000	63.800	62.000	62.400	60.830	419,599
2026-03-10	63.600	63.600	62.000	62.600	61.025	450,996
2026-03-09	62.800	65.600	62.000	62.000	60.440	952,469
2026-03-06	66.000	66.000	63.000	63.000	61.415	317,666
2026-03-05	63.800	65.800	63.000	63.600	62.000	231,040
2026-03-04	65.600	65.800	63.000	63.600	62.000	836,471
2026-03-03	65.800	65.800	63.000	63.800	62.195	1,056,008
2026-03-02	63.400	65.800	63.000	64.000	62.390	561,917
2026-02-27	63.000	65.965	62.500	65.000	63.364	425,576
2026-02-26	62.400	65.000	62.400	63.000	61.415	1,024,005
2026-02-25	62.600	64.320	62.578	62.600	61.025	292,330
2026-02-24	62.800	64.000	62.600	63.200	61.610	674,528
2026-02-23	63.200	64.800	62.800	63.000	61.415	284,290
2026-02-20	63.200	66.200	62.600	62.600	61.025	159,133
2026-02-19	63.200	65.600	63.200	63.200	61.610	636,834
2026-02-18	66.200	66.200	63.400	65.000	63.364	245,995
2026-02-17	66.200	66.200	63.800	64.000	62.390	477,321
2026-02-16	65.400	66.200	63.400	65.400	63.754	297,059
2026-02-13	65.000	67.800	63.200	63.400	61.805	283,677
2026-02-12	66.200	67.200	65.000	65.000	63.364	532,364
2026-02-11	67.400	67.467	65.200	65.200	63.559	347,206
2026-02-10	67.800	67.800	65.200	67.600	65.899	387,779
2026-02-09	65.600	67.308	65.200	67.200	65.509	323,964
2026-02-06	66.600	66.600	65.410	66.000	64.339	870,411
2026-02-05	65.000	66.800	65.000	66.000	64.339	795,284
2026-02-04	65.400	66.800	65.000	65.800	64.144	1,043,314

← NewerPage 3 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.