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 |
| 2025-10-17 | 72.600 | 73.600 | 71.794 | 72.400 | 70.578 | 154,582 |
| 2025-10-16 | 74.000 | 75.000 | 72.800 | 73.200 | 71.358 | 453,531 |
| 2025-10-15 | 74.400 | 75.600 | 72.800 | 72.800 | 70.968 | 196,748 |
| 2025-10-14 | 74.800 | 75.600 | 73.112 | 75.000 | 73.113 | 2,987,585 |
| 2025-10-13 | 74.400 | 76.000 | 72.600 | 76.000 | 74.088 | 262,072 |
| 2025-10-10 | 73.600 | 75.400 | 72.800 | 74.600 | 72.723 | 331,546 |
| 2025-10-09 | 75.600 | 75.600 | 72.600 | 74.000 | 72.138 | 367,048 |
| 2025-10-08 | 74.000 | 75.000 | 73.200 | 74.000 | 72.138 | 995,171 |
| 2025-10-07 | 73.800 | 75.400 | 72.800 | 74.000 | 72.138 | 1,582,852 |
| 2025-10-06 | 75.000 | 75.000 | 73.000 | 74.600 | 72.723 | 811,527 |
| 2025-10-03 | 75.000 | 75.000 | 73.000 | 75.000 | 73.113 | 410,378 |
| 2025-10-02 | 73.600 | 74.800 | 73.400 | 74.000 | 72.138 | 367,242 |
| 2025-10-01 | 72.800 | 74.800 | 72.800 | 74.000 | 72.138 | 668,479 |
| 2025-09-30 | 74.200 | 74.200 | 72.200 | 72.600 | 70.773 | 1,290,644 |
| 2025-09-29 | 74.200 | 74.200 | 72.800 | 73.400 | 71.553 | 389,519 |
| 2025-09-26 | 73.200 | 74.000 | 73.000 | 73.200 | 71.358 | 120,317 |
| 2025-09-25 | 73.000 | 73.540 | 73.000 | 73.200 | 71.358 | 226,993 |
| 2025-09-24 | 72.600 | 73.600 | 72.200 | 73.200 | 71.358 | 705,804 |
| 2025-09-23 | 74.400 | 74.600 | 72.204 | 73.400 | 71.553 | 1,110,708 |
| 2025-09-22 | 73.200 | 75.000 | 73.000 | 73.600 | 71.748 | 357,971 |
| 2025-09-19 | 73.800 | 74.000 | 73.000 | 73.600 | 71.748 | 359,960 |
| 2025-09-18 | 72.000 | 74.000 | 72.000 | 73.400 | 71.553 | 6,608,951 |
| 2025-09-17 | 72.200 | 72.800 | 70.900 | 72.400 | 70.578 | 253,302 |
| 2025-09-16 | 70.000 | 71.600 | 69.625 | 71.400 | 69.603 | 689,944 |
| 2025-09-15 | 70.000 | 71.600 | 69.400 | 70.200 | 68.434 | 99,012 |
| 2025-09-12 | 70.200 | 71.600 | 70.000 | 71.000 | 69.214 | 242,747 |
| 2025-09-11 | 72.400 | 72.400 | 70.000 | 70.400 | 68.629 | 152,451 |
| 2025-09-10 | 70.400 | 72.025 | 70.200 | 70.800 | 69.019 | 340,301 |
| 2025-09-09 | 72.200 | 72.800 | 71.200 | 72.000 | 70.188 | 397,426 |
| 2025-09-08 | 73.800 | 75.200 | 72.578 | 73.000 | 71.163 | 275,171 |
| 2025-09-05 | 73.800 | 74.000 | 72.400 | 73.800 | 71.943 | 2,070,373 |
| 2025-09-04 | 73.200 | 74.000 | 73.200 | 74.000 | 72.138 | 318,191 |
| 2025-09-03 | 73.000 | 73.800 | 72.200 | 73.800 | 71.943 | 394,941 |
| 2025-09-02 | 73.000 | 74.800 | 72.820 | 73.000 | 71.163 | 788,325 |
| 2025-09-01 | 75.000 | 76.800 | 73.000 | 74.000 | 72.138 | 674,273 |
| 2025-08-29 | 74.000 | 77.600 | 72.600 | 76.000 | 74.088 | 2,214,302 |
| 2025-08-28 | 73.000 | 74.200 | 72.400 | 73.600 | 71.748 | 1,313,962 |
| 2025-08-27 | 68.400 | 73.000 | 68.200 | 72.400 | 70.578 | 1,002,809 |
| 2025-08-26 | 68.200 | 70.800 | 67.200 | 69.600 | 67.849 | 169,771 |
| 2025-08-22 | 69.000 | 70.800 | 68.800 | 69.600 | 67.849 | 94,715 |
| 2025-08-21 | 69.200 | 70.800 | 69.000 | 70.800 | 69.019 | 927,866 |
| 2025-08-20 | 69.000 | 70.000 | 68.800 | 69.400 | 67.654 | 986,237 |
| 2025-08-19 | 66.800 | 70.000 | 65.200 | 69.800 | 68.044 | 644,455 |
| 2025-08-18 | 67.400 | 67.600 | 66.400 | 67.400 | 65.704 | 163,302 |
| 2025-08-15 | 65.800 | 69.000 | 65.000 | 67.000 | 65.314 | 788,746 |
| 2025-08-14 | 69.600 | 72.400 | 65.200 | 67.000 | 65.314 | 1,017,866 |
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.