NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 66.000 | 69.000 | 65.200 | 65.200 | 63.559 | 434,619 |
| 2025-11-05 | 67.000 | 69.000 | 66.000 | 67.000 | 65.314 | 287,458 |
| 2025-11-04 | 68.000 | 70.000 | 67.000 | 67.000 | 65.314 | 743,684 |
| 2025-11-03 | 68.200 | 70.000 | 68.000 | 68.000 | 66.289 | 2,246,841 |
| 2025-10-31 | 69.000 | 71.200 | 68.400 | 68.800 | 67.069 | 221,306 |
| 2025-10-30 | 72.000 | 72.000 | 69.000 | 69.200 | 67.459 | 107,191 |
| 2025-10-29 | 69.800 | 70.998 | 69.000 | 69.000 | 67.264 | 908,008 |
| 2025-10-28 | 69.000 | 71.200 | 69.000 | 70.400 | 68.629 | 837,287 |
| 2025-10-27 | 69.200 | 71.800 | 69.000 | 70.200 | 68.434 | 275,436 |
| 2025-10-24 | 69.000 | 70.800 | 69.000 | 69.600 | 67.849 | 184,592 |
| 2025-10-23 | 70.000 | 71.400 | 70.000 | 70.000 | 68.239 | 597,967 |
| 2025-10-22 | 72.000 | 72.000 | 70.000 | 70.000 | 68.239 | 670,789 |
| 2025-10-21 | 72.200 | 74.000 | 69.400 | 69.600 | 67.849 | 684,785 |
| 2025-10-20 | 72.000 | 73.600 | 72.000 | 72.000 | 70.188 | 568,256 |
← NewerPage 5 of 5 · 254 trading days
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.