NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 70.000 | 70.400 | 68.400 | 69.600 | 67.849 | 554,954 |
| 2025-08-12 | 71.600 | 72.800 | 69.200 | 70.400 | 68.629 | 203,852 |
| 2025-08-11 | 70.000 | 72.800 | 69.200 | 70.000 | 68.239 | 55,845 |
| 2025-08-08 | 69.400 | 72.000 | 69.400 | 71.200 | 69.408 | 5,250,037 |
| 2025-08-07 | 70.400 | 71.800 | 69.000 | 70.400 | 68.629 | 1,903,972 |
| 2025-08-06 | 71.600 | 72.000 | 69.000 | 69.000 | 67.264 | 149,664 |
| 2025-08-05 | 70.600 | 72.000 | 70.200 | 71.400 | 69.603 | 752,354 |
| 2025-08-04 | 69.000 | 72.000 | 69.000 | 71.000 | 69.214 | 153,041 |
| 2025-08-01 | 70.600 | 71.800 | 69.200 | 70.000 | 68.239 | 772,363 |
| 2025-07-31 | 70.000 | 71.800 | 69.730 | 70.200 | 68.434 | 10,250,590 |
| 2025-07-30 | 70.000 | 71.000 | 67.200 | 70.000 | 68.239 | 391,831 |
| 2025-07-29 | 70.000 | 70.000 | 68.600 | 70.000 | 68.239 | 345,039 |
| 2025-07-28 | 70.000 | 70.000 | 67.200 | 68.600 | 66.874 | 164,064 |
| 2025-07-25 | 68.200 | 69.532 | 67.200 | 69.000 | 67.264 | 365,594 |
| 2025-07-24 | 69.200 | 70.000 | 67.800 | 68.200 | 66.484 | 102,753 |
| 2025-07-23 | 69.200 | 73.000 | 67.200 | 67.400 | 65.704 | 441,464 |
| 2025-07-22 | 69.000 | 73.000 | 69.000 | 69.000 | 67.264 | 212,827 |
| 2025-07-21 | 70.800 | 73.800 | 69.000 | 69.000 | 67.264 | 213,989 |
| 2025-07-18 | 72.200 | 72.200 | 69.400 | 71.000 | 69.214 | 309,814 |
| 2025-07-17 | 69.000 | 73.600 | 68.000 | 72.400 | 70.578 | 566,367 |
| 2025-07-16 | 68.600 | 70.000 | 66.200 | 69.000 | 67.264 | 148,730 |
| 2025-07-15 | 66.800 | 68.800 | 66.400 | 68.800 | 67.069 | 110,210 |
| 2025-07-14 | 68.200 | 70.000 | 66.400 | 68.400 | 66.679 | 189,778 |
| 2025-07-11 | 69.800 | 70.000 | 68.202 | 69.400 | 67.654 | 649,157 |
| 2025-07-10 | 69.600 | 70.000 | 68.000 | 68.400 | 66.679 | 234,448 |
| 2025-07-09 | 68.000 | 69.800 | 68.000 | 69.800 | 68.044 | 333,759 |
| 2025-07-08 | 69.800 | 69.800 | 68.280 | 69.000 | 67.264 | 252,050 |
| 2025-07-07 | 68.000 | 69.000 | 66.620 | 68.400 | 66.679 | 656,054 |
| 2025-07-04 | 67.800 | 67.800 | 65.600 | 65.600 | 63.949 | 296,666 |
| 2025-07-03 | 66.000 | 68.800 | 65.800 | 68.000 | 66.289 | 802,618 |
| 2025-07-02 | 68.000 | 69.000 | 66.600 | 67.800 | 66.094 | 339,199 |
| 2025-07-01 | 68.000 | 69.000 | 68.000 | 68.000 | 66.289 | 174,360 |
| 2025-06-30 | 68.000 | 69.000 | 68.000 | 68.000 | 66.289 | 227,548 |
| 2025-06-27 | 67.000 | 68.800 | 64.984 | 68.000 | 66.289 | 406,880 |
| 2025-06-26 | 65.000 | 66.000 | 65.000 | 65.600 | 63.949 | 518,926 |
| 2025-06-25 | 64.600 | 65.330 | 63.493 | 64.800 | 63.170 | 1,329,970 |
| 2025-06-24 | 64.000 | 64.600 | 63.200 | 63.600 | 62.000 | 356,889 |
| 2025-06-23 | 63.200 | 65.800 | 63.200 | 64.000 | 62.390 | 154,249 |
| 2025-06-20 | 64.000 | 65.798 | 63.800 | 64.000 | 62.390 | 45,771 |
| 2025-06-19 | 65.000 | 66.400 | 63.600 | 64.000 | 62.390 | 179,761 |
| 2025-06-18 | 67.000 | 67.000 | 64.600 | 65.000 | 63.364 | 254,043 |
| 2025-06-17 | 67.600 | 69.800 | 65.000 | 65.600 | 63.949 | 366,567 |
| 2025-06-16 | 67.800 | 69.600 | 67.200 | 68.200 | 66.484 | 54,464 |
| 2025-06-13 | 69.800 | 69.800 | 67.200 | 68.800 | 67.069 | 87,325 |
| 2025-06-12 | 67.200 | 69.200 | 67.200 | 67.400 | 65.704 | 298,619 |
| 2025-06-11 | 68.600 | 69.800 | 68.000 | 68.600 | 66.874 | 776,605 |
| 2025-06-10 | 68.400 | 69.596 | 68.000 | 68.600 | 66.874 | 660,100 |
| 2025-06-09 | 71.400 | 71.400 | 68.000 | 68.600 | 66.874 | 190,353 |
| 2025-06-06 | 70.800 | 71.400 | 68.600 | 69.000 | 67.264 | 448,731 |
| 2025-06-05 | 71.600 | 73.000 | 70.200 | 71.400 | 69.603 | 435,361 |
| 2025-06-04 | 71.000 | 73.600 | 70.800 | 72.800 | 70.968 | 1,062,276 |
| 2025-06-03 | 68.600 | 72.000 | 68.000 | 71.400 | 69.603 | 1,527,661 |
| 2025-06-02 | 66.000 | 69.000 | 65.242 | 68.200 | 66.484 | 607,210 |
| 2025-05-30 | 65.000 | 67.000 | 64.200 | 66.600 | 64.924 | 401,417 |
| 2025-05-29 | 64.800 | 65.000 | 62.402 | 65.000 | 63.364 | 268,891 |
| 2025-05-28 | 64.200 | 64.529 | 62.200 | 64.000 | 62.390 | 1,419,965 |
| 2025-05-27 | 64.800 | 64.800 | 63.297 | 63.800 | 62.195 | 275,409 |
| 2025-05-23 | 64.400 | 65.000 | 62.600 | 64.000 | 62.390 | 1,430,457 |
| 2025-05-22 | 64.000 | 64.900 | 62.000 | 62.800 | 61.220 | 276,304 |
| 2025-05-21 | 68.000 | 69.400 | 64.800 | 65.000 | 63.364 | 369,251 |
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.