NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 66.000 | 69.000 | 66.000 | 69.000 | 69.000 | 346,503 |
| 2026-10-19 | 70.000 | 70.000 | 66.800 | 69.000 | 69.000 | 399,721 |
| 2026-10-16 | 67.800 | 68.800 | 67.000 | 68.000 | 68.000 | 190,825 |
| 2026-10-15 | 67.800 | 69.800 | 66.200 | 67.800 | 67.800 | 467,862 |
| 2026-10-14 | 66.000 | 69.800 | 66.000 | 68.200 | 68.200 | 938,855 |
| 2026-10-13 | 68.000 | 70.000 | 67.500 | 67.800 | 67.800 | 944,147 |
| 2026-10-12 | 67.000 | 69.800 | 65.400 | 69.000 | 69.000 | 101,798 |
| 2026-10-09 | 68.400 | 68.800 | 65.400 | 67.600 | 67.600 | 194,756 |
| 2026-10-08 | 67.200 | 68.600 | 65.400 | 68.200 | 68.200 | 201,414 |
| 2026-10-07 | 69.800 | 69.800 | 67.200 | 67.200 | 67.200 | 136,718 |
| 2026-10-06 | 68.800 | 69.600 | 65.400 | 67.400 | 67.400 | 340,868 |
| 2026-10-05 | 68.800 | 68.800 | 65.800 | 67.400 | 67.400 | 336,468 |
| 2026-10-02 | 68.600 | 68.800 | 66.200 | 66.800 | 66.800 | 180,790 |
| 2026-10-01 | 69.000 | 69.800 | 66.000 | 66.000 | 66.000 | 181,529 |
| 2026-09-30 | 68.400 | 69.800 | 68.400 | 69.000 | 69.000 | 562,056 |
| 2026-09-29 | 68.400 | 68.400 | 67.000 | 68.000 | 68.000 | 328,955 |
| 2026-09-28 | 65.000 | 67.600 | 65.000 | 65.600 | 65.600 | 352,295 |
| 2026-09-25 | 68.200 | 68.400 | 65.080 | 65.600 | 65.600 | 453,878 |
| 2026-09-24 | 67.600 | 68.400 | 67.000 | 67.800 | 67.800 | 627,670 |
| 2026-09-23 | 66.000 | 69.000 | 65.000 | 67.600 | 67.600 | 817,972 |
| 2026-09-22 | 67.400 | 67.400 | 65.000 | 67.000 | 67.000 | 509,973 |
| 2026-09-21 | 67.000 | 67.400 | 65.940 | 67.000 | 67.000 | 286,269 |
Page 1 of 1 · 22 trading days
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.