NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 67.200 | 69.600 | 65.000 | 67.800 | 66.094 | 27,239,820 |
| 2025-05-19 | 68.800 | 69.200 | 67.000 | 68.800 | 67.069 | 1,178,765 |
| 2025-05-16 | 67.200 | 69.046 | 67.000 | 67.800 | 66.094 | 1,372,823 |
| 2025-05-15 | 68.000 | 70.000 | 67.200 | 67.200 | 65.509 | 372,587 |
| 2025-05-14 | 69.000 | 70.800 | 68.200 | 70.000 | 67.020 | 5,124,957 |
| 2025-05-13 | 67.200 | 68.000 | 65.200 | 67.800 | 64.914 | 203,265 |
| 2025-05-12 | 66.000 | 68.000 | 66.000 | 68.000 | 65.105 | 741,436 |
| 2025-05-09 | 67.000 | 67.800 | 65.000 | 67.000 | 64.148 | 1,840,835 |
| 2025-05-08 | 67.000 | 67.800 | 65.000 | 65.600 | 62.807 | 557,154 |
| 2025-05-07 | 65.400 | 67.800 | 65.200 | 67.600 | 64.722 | 311,066 |
| 2025-05-06 | 68.000 | 68.000 | 66.200 | 67.000 | 64.148 | 443,084 |
| 2025-05-02 | 67.000 | 67.000 | 65.272 | 66.400 | 63.573 | 1,088,603 |
| 2025-05-01 | 61.800 | 66.600 | 61.520 | 65.000 | 62.233 | 2,640,067 |
| 2025-04-30 | 61.800 | 62.400 | 60.000 | 62.000 | 59.361 | 240,365 |
| 2025-04-29 | 62.000 | 62.056 | 60.200 | 61.600 | 58.978 | 632,006 |
| 2025-04-28 | 61.000 | 63.000 | 60.400 | 61.600 | 58.978 | 307,474 |
| 2025-04-25 | 60.000 | 62.800 | 60.000 | 61.400 | 58.786 | 658,111 |
| 2025-04-24 | 61.000 | 62.000 | 60.200 | 61.400 | 58.786 | 244,480 |
| 2025-04-23 | 60.600 | 62.000 | 59.000 | 62.000 | 59.361 | 4,058,384 |
| 2025-04-22 | 59.000 | 60.200 | 58.500 | 60.200 | 57.637 | 746,721 |
| 2025-04-17 | 60.400 | 60.600 | 58.200 | 59.200 | 56.680 | 261,596 |
| 2025-04-16 | 60.200 | 60.200 | 58.000 | 59.000 | 56.488 | 1,286,706 |
| 2025-04-15 | 59.800 | 60.600 | 58.000 | 60.200 | 57.637 | 586,447 |
| 2025-04-14 | 57.000 | 60.000 | 55.000 | 59.800 | 57.254 | 758,655 |
| 2025-04-11 | 55.000 | 60.000 | 53.400 | 54.600 | 52.276 | 13,837,190 |
| 2025-04-10 | 70.000 | 71.800 | 69.000 | 70.400 | 67.403 | 955,368 |
| 2025-04-09 | 68.000 | 68.420 | 65.000 | 66.200 | 63.382 | 539,189 |
| 2025-04-08 | 68.200 | 70.090 | 68.000 | 68.800 | 65.871 | 1,448,612 |
| 2025-04-07 | 71.000 | 71.576 | 67.200 | 68.800 | 65.871 | 1,754,362 |
| 2025-04-04 | 74.200 | 74.734 | 72.000 | 72.000 | 68.935 | 543,738 |
| 2025-04-03 | 75.000 | 75.200 | 74.000 | 74.800 | 71.616 | 296,672 |
| 2025-04-02 | 77.000 | 77.000 | 74.200 | 75.000 | 71.807 | 615,699 |
| 2025-04-01 | 76.800 | 76.800 | 74.800 | 75.400 | 72.190 | 750,843 |
| 2025-03-31 | 76.000 | 77.000 | 75.400 | 76.000 | 72.765 | 429,064 |
| 2025-03-28 | 74.600 | 76.000 | 74.400 | 75.800 | 72.573 | 552,380 |
| 2025-03-27 | 74.000 | 75.800 | 74.000 | 74.400 | 71.233 | 200,179 |
| 2025-03-26 | 73.400 | 75.800 | 73.200 | 75.000 | 71.807 | 327,976 |
| 2025-03-25 | 73.200 | 74.000 | 72.800 | 73.200 | 70.084 | 4,549,850 |
| 2025-03-24 | 73.000 | 76.000 | 72.400 | 73.000 | 69.892 | 3,758,109 |
| 2025-03-21 | 76.000 | 77.000 | 73.000 | 73.800 | 70.658 | 5,132,271 |
| 2025-03-20 | 60.400 | 76.800 | 60.200 | 74.000 | 70.850 | 6,507,648 |
| 2025-03-19 | 61.000 | 62.000 | 60.600 | 60.800 | 58.212 | 288,982 |
| 2025-03-18 | 61.000 | 61.799 | 60.400 | 61.600 | 58.978 | 401,879 |
| 2025-03-17 | 60.800 | 62.000 | 60.000 | 60.800 | 58.212 | 386,005 |
| 2025-03-14 | 62.000 | 65.000 | 60.200 | 61.000 | 58.403 | 999,169 |
| 2025-03-13 | 62.600 | 63.200 | 61.200 | 62.600 | 59.935 | 274,934 |
| 2025-03-12 | 62.000 | 63.600 | 61.300 | 62.800 | 60.127 | 487,213 |
| 2025-03-11 | 61.600 | 63.600 | 60.000 | 63.200 | 60.510 | 1,087,824 |
| 2025-03-10 | 65.400 | 66.600 | 60.400 | 62.000 | 59.361 | 986,974 |
| 2025-03-07 | 64.800 | 66.000 | 62.603 | 66.000 | 63.190 | 1,008,491 |
| 2025-03-06 | 64.000 | 65.000 | 63.400 | 64.200 | 61.467 | 295,197 |
| 2025-03-05 | 65.000 | 67.800 | 64.400 | 64.600 | 61.850 | 567,578 |
| 2025-03-04 | 67.200 | 68.000 | 65.200 | 66.400 | 63.573 | 917,837 |
| 2025-03-03 | 63.000 | 67.400 | 62.000 | 67.400 | 64.531 | 1,537,701 |
| 2025-02-28 | 63.200 | 63.200 | 62.016 | 62.800 | 60.127 | 532,661 |
| 2025-02-27 | 62.600 | 63.400 | 61.800 | 63.200 | 60.510 | 1,203,759 |
| 2025-02-26 | 63.400 | 63.600 | 62.100 | 62.800 | 60.127 | 706,775 |
| 2025-02-25 | 62.200 | 63.800 | 62.000 | 63.600 | 60.893 | 1,231,573 |
| 2025-02-24 | 63.400 | 63.800 | 61.600 | 62.000 | 59.361 | 425,728 |
| 2025-02-21 | 62.600 | 63.800 | 61.330 | 63.400 | 60.701 | 2,309,087 |
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.