NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 66.600 | 67.700 | 65.000 | 65.600 | 63.949 | 288,747 |
| 2026-02-02 | 67.000 | 69.200 | 66.200 | 66.200 | 64.534 | 124,403 |
| 2026-01-30 | 67.000 | 69.000 | 67.000 | 67.200 | 65.509 | 936,680 |
| 2026-01-29 | 69.000 | 69.000 | 67.000 | 67.800 | 66.094 | 433,118 |
| 2026-01-28 | 68.000 | 68.864 | 67.200 | 67.400 | 65.704 | 656,012 |
| 2026-01-27 | 69.000 | 70.800 | 67.800 | 67.800 | 66.094 | 493,654 |
| 2026-01-26 | 68.800 | 70.800 | 67.910 | 69.800 | 68.044 | 1,790,288 |
| 2026-01-23 | 67.000 | 70.080 | 66.800 | 68.800 | 67.069 | 704,748 |
| 2026-01-22 | 67.000 | 67.000 | 66.500 | 67.000 | 65.314 | 3,276,246 |
| 2026-01-21 | 66.600 | 66.800 | 65.600 | 66.200 | 64.534 | 1,073,856 |
| 2026-01-20 | 71.000 | 71.000 | 65.600 | 65.800 | 64.144 | 5,870,312 |
| 2026-01-19 | 68.000 | 70.600 | 68.000 | 68.800 | 67.069 | 237,347 |
| 2026-01-16 | 70.000 | 70.800 | 68.000 | 69.000 | 67.264 | 634,282 |
| 2026-01-15 | 67.800 | 70.000 | 67.800 | 70.000 | 68.239 | 209,870 |
| 2026-01-14 | 68.200 | 69.140 | 67.200 | 68.600 | 66.874 | 245,328 |
| 2026-01-13 | 68.200 | 68.856 | 67.700 | 68.200 | 66.484 | 340,204 |
| 2026-01-12 | 69.000 | 69.000 | 66.800 | 68.000 | 66.289 | 600,529 |
| 2026-01-09 | 67.000 | 69.000 | 67.000 | 68.600 | 66.874 | 554,715 |
| 2026-01-08 | 66.600 | 67.800 | 65.200 | 67.400 | 65.704 | 2,746,447 |
| 2026-01-07 | 66.000 | 67.600 | 65.400 | 65.800 | 64.144 | 267,196 |
| 2026-01-06 | 65.800 | 67.146 | 65.120 | 66.000 | 64.339 | 778,533 |
| 2026-01-05 | 66.800 | 68.000 | 65.600 | 65.600 | 63.949 | 840,978 |
| 2026-01-02 | 66.800 | 68.000 | 64.800 | 68.000 | 66.289 | 207,236 |
| 2025-12-31 | 66.000 | 66.800 | 66.000 | 66.400 | 64.729 | 54,417 |
| 2025-12-30 | 65.800 | 66.800 | 64.800 | 66.800 | 65.119 | 317,710 |
| 2025-12-29 | 67.000 | 67.720 | 65.000 | 66.000 | 64.339 | 1,011,407 |
| 2025-12-24 | 68.000 | 68.200 | 66.375 | 68.000 | 66.289 | 27,559 |
| 2025-12-23 | 67.000 | 67.086 | 66.200 | 66.200 | 64.534 | 129,736 |
| 2025-12-22 | 66.200 | 69.000 | 66.200 | 66.600 | 64.924 | 624,280 |
| 2025-12-19 | 68.000 | 69.200 | 66.400 | 67.400 | 65.704 | 202,519 |
| 2025-12-18 | 68.400 | 69.000 | 66.200 | 68.600 | 66.874 | 271,060 |
| 2025-12-17 | 68.200 | 69.800 | 67.775 | 68.800 | 67.069 | 446,810 |
| 2025-12-16 | 69.200 | 69.800 | 67.520 | 68.400 | 66.679 | 719,980 |
| 2025-12-15 | 70.000 | 70.000 | 67.000 | 67.600 | 65.899 | 1,810,061 |
| 2025-12-12 | 70.000 | 70.000 | 67.180 | 68.400 | 66.679 | 341,653 |
| 2025-12-11 | 68.600 | 69.880 | 67.400 | 67.400 | 65.704 | 719,156 |
| 2025-12-10 | 69.200 | 72.000 | 68.600 | 69.000 | 67.264 | 224,165 |
| 2025-12-09 | 69.000 | 71.800 | 69.000 | 69.000 | 67.264 | 321,234 |
| 2025-12-08 | 71.000 | 71.400 | 69.000 | 71.400 | 69.603 | 1,232,994 |
| 2025-12-05 | 70.800 | 71.282 | 69.000 | 70.200 | 68.434 | 1,572,511 |
| 2025-12-04 | 71.000 | 72.000 | 70.270 | 71.400 | 69.603 | 2,621,713 |
| 2025-12-03 | 70.600 | 71.200 | 69.329 | 71.000 | 69.214 | 718,620 |
| 2025-12-02 | 71.000 | 73.200 | 70.600 | 71.000 | 69.214 | 14,491,610 |
| 2025-12-01 | 72.800 | 72.973 | 71.000 | 71.000 | 69.214 | 293,793 |
| 2025-11-28 | 71.600 | 73.000 | 71.400 | 71.400 | 69.603 | 128,210 |
| 2025-11-27 | 71.600 | 74.430 | 70.800 | 72.200 | 70.383 | 783,096 |
| 2025-11-26 | 71.000 | 71.800 | 70.353 | 71.600 | 69.798 | 356,610 |
| 2025-11-25 | 72.600 | 73.200 | 71.000 | 71.000 | 69.214 | 926,865 |
| 2025-11-24 | 71.400 | 73.000 | 71.000 | 72.200 | 70.383 | 356,405 |
| 2025-11-21 | 71.200 | 72.000 | 71.000 | 71.000 | 69.214 | 421,672 |
| 2025-11-20 | 72.000 | 72.998 | 70.040 | 71.800 | 69.993 | 201,918 |
| 2025-11-19 | 69.800 | 71.600 | 69.800 | 71.000 | 69.214 | 5,510,925 |
| 2025-11-18 | 70.400 | 72.000 | 69.200 | 69.800 | 68.044 | 1,701,335 |
| 2025-11-17 | 71.000 | 71.100 | 69.200 | 71.000 | 69.214 | 1,001,212 |
| 2025-11-14 | 69.600 | 70.758 | 69.003 | 69.600 | 67.849 | 58,435 |
| 2025-11-13 | 71.000 | 72.000 | 69.400 | 70.400 | 68.629 | 1,373,230 |
| 2025-11-12 | 72.000 | 72.000 | 69.750 | 71.000 | 69.214 | 555,582 |
| 2025-11-11 | 68.400 | 71.400 | 68.400 | 71.000 | 69.214 | 995,736 |
| 2025-11-10 | 68.000 | 68.400 | 66.000 | 68.200 | 66.484 | 293,052 |
| 2025-11-07 | 65.000 | 67.000 | 64.200 | 67.000 | 65.314 | 410,072 |
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.