NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 61.000 | 63.800 | 60.688 | 61.400 | 58.786 | 2,153,398 |
| 2025-02-19 | 61.000 | 62.800 | 60.370 | 61.000 | 58.403 | 918,254 |
| 2025-02-18 | 62.000 | 62.000 | 59.936 | 60.800 | 58.212 | 691,326 |
| 2025-02-17 | 62.800 | 62.800 | 60.000 | 60.000 | 57.446 | 437,809 |
| 2025-02-14 | 60.200 | 62.600 | 59.800 | 60.000 | 57.446 | 631,877 |
| 2025-02-13 | 60.000 | 61.816 | 59.200 | 60.200 | 57.637 | 738,197 |
| 2025-02-12 | 62.800 | 63.000 | 60.160 | 61.000 | 58.403 | 331,630 |
| 2025-02-11 | 61.000 | 63.000 | 60.646 | 63.000 | 60.318 | 384,809 |
| 2025-02-10 | 59.000 | 61.000 | 59.000 | 61.000 | 58.403 | 1,321,322 |
| 2025-02-07 | 61.000 | 61.000 | 59.200 | 61.000 | 58.403 | 298,102 |
| 2025-02-06 | 60.200 | 61.000 | 60.000 | 60.800 | 58.212 | 308,563 |
| 2025-02-05 | 60.800 | 60.800 | 58.000 | 60.000 | 57.446 | 408,013 |
| 2025-02-04 | 57.000 | 60.600 | 57.000 | 60.000 | 57.446 | 294,700 |
| 2025-02-03 | 59.800 | 62.000 | 57.355 | 58.800 | 56.297 | 392,140 |
| 2025-01-31 | 60.000 | 61.400 | 58.308 | 60.000 | 57.446 | 514,816 |
| 2025-01-30 | 62.000 | 62.000 | 58.022 | 59.800 | 57.254 | 71,955 |
| 2025-01-29 | 60.000 | 61.000 | 59.660 | 60.000 | 57.446 | 145,017 |
| 2025-01-28 | 64.000 | 64.000 | 59.000 | 60.000 | 57.446 | 221,116 |
| 2025-01-27 | 63.200 | 64.000 | 61.000 | 61.000 | 58.403 | 162,911 |
| 2025-01-24 | 62.000 | 64.000 | 61.421 | 61.600 | 58.978 | 182,568 |
| 2025-01-23 | 63.000 | 64.000 | 62.200 | 63.000 | 60.318 | 285,019 |
| 2025-01-22 | 63.800 | 63.800 | 62.200 | 63.200 | 60.510 | 218,089 |
| 2025-01-21 | 63.600 | 63.800 | 62.200 | 63.600 | 60.893 | 238,840 |
| 2025-01-20 | 63.200 | 63.800 | 62.200 | 63.200 | 60.510 | 177,269 |
| 2025-01-17 | 61.200 | 63.575 | 61.200 | 63.200 | 60.510 | 578,532 |
| 2025-01-16 | 61.400 | 63.400 | 61.000 | 62.400 | 59.744 | 1,839,648 |
| 2025-01-15 | 58.600 | 59.800 | 58.400 | 58.400 | 55.914 | 105,902 |
| 2025-01-14 | 60.200 | 60.400 | 58.321 | 59.000 | 56.488 | 188,232 |
| 2025-01-13 | 59.000 | 60.200 | 59.000 | 60.200 | 57.637 | 5,591,672 |
| 2025-01-10 | 58.000 | 59.490 | 57.400 | 58.400 | 55.914 | 395,258 |
| 2025-01-09 | 59.600 | 60.224 | 57.600 | 57.800 | 55.339 | 480,387 |
| 2025-01-08 | 61.400 | 62.000 | 59.000 | 60.000 | 57.446 | 260,541 |
| 2025-01-07 | 61.400 | 63.000 | 61.338 | 61.400 | 58.786 | 601,566 |
| 2025-01-06 | 61.200 | 63.200 | 61.000 | 62.800 | 60.127 | 164,048 |
| 2025-01-03 | 63.000 | 63.000 | 61.400 | 63.000 | 60.318 | 5,468 |
| 2025-01-02 | 64.000 | 64.000 | 61.200 | 62.000 | 59.361 | 691,799 |
| 2024-12-31 | 63.000 | 64.000 | 61.200 | 63.000 | 60.318 | 46,634 |
| 2024-12-30 | 64.000 | 64.000 | 61.500 | 63.800 | 61.084 | 79,190 |
| 2024-12-27 | 63.200 | 64.000 | 61.620 | 64.000 | 61.276 | 29,465 |
| 2024-12-24 | 63.200 | 63.200 | 61.200 | 63.200 | 60.510 | 165,498 |
| 2024-12-23 | 61.000 | 63.200 | 61.000 | 63.200 | 60.510 | 65,535 |
| 2024-12-20 | 62.200 | 63.200 | 61.200 | 63.200 | 60.510 | 539,683 |
| 2024-12-19 | 63.800 | 64.000 | 61.557 | 62.600 | 59.935 | 392,751 |
| 2024-12-18 | 63.800 | 64.000 | 61.200 | 62.000 | 59.361 | 315,914 |
| 2024-12-17 | 63.400 | 63.600 | 61.400 | 61.400 | 58.786 | 702,058 |
| 2024-12-16 | 63.600 | 64.000 | 61.084 | 63.600 | 60.893 | 135,425 |
| 2024-12-13 | 62.600 | 64.000 | 61.800 | 63.600 | 60.893 | 468,588 |
| 2024-12-12 | 61.000 | 62.800 | 60.400 | 62.800 | 60.127 | 59,551 |
| 2024-12-11 | 61.000 | 62.000 | 60.120 | 61.400 | 58.786 | 198,762 |
| 2024-12-10 | 59.200 | 60.800 | 59.200 | 60.400 | 57.829 | 50,646 |
| 2024-12-09 | 60.200 | 60.320 | 59.200 | 60.000 | 57.446 | 271,831 |
| 2024-12-06 | 59.000 | 60.000 | 57.850 | 60.000 | 57.446 | 230,654 |
| 2024-12-05 | 59.000 | 60.000 | 59.000 | 60.000 | 57.446 | 145,861 |
| 2024-12-04 | 60.000 | 60.000 | 59.350 | 60.000 | 57.446 | 79,180 |
| 2024-12-03 | 61.000 | 61.000 | 59.000 | 60.000 | 57.446 | 1,016,714 |
| 2024-12-02 | 62.200 | 64.800 | 61.200 | 61.200 | 58.595 | 629,920 |
| 2024-11-29 | 62.200 | 63.246 | 62.200 | 63.000 | 60.318 | 91,221 |
| 2024-11-28 | 62.800 | 63.926 | 62.486 | 62.800 | 60.127 | 74,077 |
| 2024-11-27 | 62.000 | 64.400 | 62.000 | 63.400 | 60.701 | 174,728 |
| 2024-11-26 | 63.400 | 64.400 | 62.000 | 62.600 | 59.935 | 216,426 |
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.