NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 63.400 | 64.400 | 62.000 | 62.600 | 59.935 | 216,426 |
| 2024-11-25 | 63.000 | 64.200 | 63.000 | 63.200 | 60.510 | 71,278 |
| 2024-11-22 | 64.800 | 64.800 | 63.600 | 64.200 | 61.467 | 483,818 |
| 2024-11-21 | 65.200 | 65.200 | 63.970 | 65.200 | 62.424 | 43,986 |
| 2024-11-20 | 63.200 | 65.400 | 63.200 | 65.000 | 62.233 | 29,216 |
| 2024-11-19 | 63.000 | 65.400 | 63.000 | 63.400 | 60.701 | 118,800 |
| 2024-11-18 | 65.400 | 65.400 | 63.200 | 65.400 | 62.616 | 149,439 |
| 2024-11-15 | 63.200 | 65.400 | 63.200 | 63.600 | 60.893 | 65,649 |
| 2024-11-14 | 63.200 | 64.600 | 63.200 | 64.200 | 61.467 | 986,890 |
| 2024-11-13 | 63.800 | 65.600 | 63.560 | 65.000 | 62.233 | 862,960 |
| 2024-11-12 | 65.000 | 65.000 | 63.400 | 63.600 | 60.893 | 999,259 |
| 2024-11-11 | 65.000 | 65.000 | 63.000 | 64.200 | 61.467 | 878,495 |
| 2024-11-08 | 64.000 | 64.400 | 62.970 | 63.800 | 61.084 | 611,616 |
| 2024-11-07 | 62.200 | 64.600 | 62.200 | 63.600 | 60.893 | 439,010 |
| 2024-11-06 | 62.000 | 63.938 | 62.000 | 62.000 | 59.361 | 217,423 |
| 2024-11-05 | 62.200 | 64.400 | 62.200 | 63.800 | 61.084 | 456,814 |
| 2024-11-04 | 63.000 | 63.850 | 62.376 | 63.000 | 60.318 | 1,862,128 |
| 2024-11-01 | 63.000 | 64.052 | 62.710 | 63.200 | 60.510 | 599,172 |
| 2024-10-31 | 67.200 | 69.000 | 63.600 | 64.400 | 61.659 | 1,814,487 |
| 2024-10-30 | 61.200 | 67.344 | 60.000 | 66.600 | 63.765 | 3,564,949 |
| 2024-10-29 | 62.800 | 63.400 | 61.000 | 61.000 | 58.403 | 341,319 |
| 2024-10-28 | 63.200 | 65.600 | 61.000 | 61.800 | 59.169 | 396,859 |
| 2024-10-25 | 64.200 | 66.400 | 62.000 | 62.000 | 59.361 | 505,544 |
| 2024-10-24 | 65.800 | 66.400 | 64.000 | 64.000 | 61.276 | 851,636 |
| 2024-10-23 | 65.600 | 65.600 | 63.765 | 65.600 | 62.807 | 243,822 |
| 2024-10-22 | 65.600 | 66.200 | 64.600 | 65.200 | 62.424 | 817,974 |
| 2024-10-21 | 67.400 | 67.400 | 65.400 | 65.600 | 62.807 | 217,737 |
| 2024-10-18 | 65.200 | 67.600 | 65.200 | 66.200 | 63.382 | 210,572 |
| 2024-10-17 | 66.000 | 80.000 | 65.000 | 67.000 | 64.148 | 26,761,410 |
| 2024-10-16 | 65.000 | 67.000 | 64.600 | 64.600 | 61.850 | 245,044 |
| 2024-10-15 | 67.200 | 68.440 | 63.800 | 63.800 | 61.084 | 200,983 |
| 2024-10-14 | 69.000 | 69.800 | 66.000 | 66.000 | 63.190 | 150,348 |
| 2024-10-11 | 69.800 | 69.800 | 67.400 | 69.400 | 66.446 | 160,758 |
| 2024-10-10 | 68.800 | 68.800 | 67.110 | 68.000 | 65.105 | 293,879 |
| 2024-10-09 | 68.000 | 69.656 | 66.000 | 66.400 | 63.573 | 470,283 |
| 2024-10-08 | 67.200 | 68.656 | 67.000 | 68.400 | 65.488 | 161,164 |
| 2024-10-07 | 67.200 | 69.800 | 66.000 | 67.800 | 64.914 | 387,572 |
| 2024-10-04 | 67.600 | 69.800 | 66.400 | 66.400 | 63.573 | 120,075 |
| 2024-10-03 | 68.200 | 68.200 | 66.000 | 66.000 | 63.190 | 400,983 |
| 2024-10-02 | 66.200 | 68.770 | 66.000 | 67.000 | 64.148 | 1,494,351 |
| 2024-10-01 | 69.400 | 70.800 | 65.000 | 65.000 | 62.233 | 210,595 |
| 2024-09-30 | 68.000 | 69.300 | 67.000 | 67.800 | 64.914 | 212,900 |
| 2024-09-27 | 70.800 | 72.800 | 67.600 | 67.600 | 64.722 | 114,272 |
| 2024-09-26 | 72.800 | 72.800 | 68.000 | 68.000 | 65.105 | 310,559 |
| 2024-09-25 | 68.400 | 72.800 | 68.200 | 68.400 | 65.488 | 294,876 |
| 2024-09-24 | 68.600 | 72.800 | 68.200 | 68.800 | 65.871 | 4,566,329 |
| 2024-09-23 | 65.000 | 66.800 | 64.956 | 66.000 | 63.190 | 144,941 |
| 2024-09-20 | 65.400 | 67.000 | 65.155 | 65.600 | 62.807 | 232,708 |
| 2024-09-19 | 66.000 | 66.800 | 65.200 | 65.200 | 62.424 | 141,592 |
| 2024-09-18 | 64.400 | 65.800 | 64.000 | 65.800 | 62.999 | 1,330,639 |
| 2024-09-17 | 65.800 | 66.780 | 64.000 | 64.800 | 62.042 | 221,387 |
| 2024-09-16 | 67.600 | 67.800 | 65.000 | 65.600 | 62.807 | 864,297 |
| 2024-09-13 | 67.800 | 67.800 | 66.000 | 66.000 | 63.190 | 258,355 |
| 2024-09-12 | 68.000 | 68.000 | 65.800 | 65.800 | 62.999 | 211,316 |
| 2024-09-11 | 66.400 | 67.400 | 65.800 | 66.800 | 63.956 | 1,441,961 |
| 2024-09-10 | 67.600 | 68.800 | 65.100 | 65.400 | 62.616 | 574,974 |
| 2024-09-09 | 66.200 | 68.800 | 66.200 | 67.200 | 64.339 | 53,970 |
| 2024-09-06 | 67.600 | 69.000 | 66.600 | 66.600 | 63.765 | 273,181 |
| 2024-09-05 | 69.400 | 69.400 | 68.000 | 68.200 | 65.297 | 619,613 |
| 2024-09-04 | 69.000 | 70.000 | 67.800 | 69.000 | 66.063 | 118,013 |
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.