NIOX Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 67.400 | 67.600 | 65.000 | 67.200 | 67.200 | 1,067,431 |
| 2026-09-17 | 65.200 | 66.800 | 65.200 | 66.000 | 66.000 | 149,945 |
| 2026-09-16 | 65.600 | 66.800 | 65.000 | 66.000 | 66.000 | 195,482 |
| 2026-09-15 | 65.000 | 68.000 | 65.000 | 66.200 | 66.200 | 371,916 |
| 2026-09-14 | 65.200 | 67.200 | 65.000 | 65.000 | 65.000 | 521,755 |
| 2026-09-11 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 203,656 |
| 2026-09-10 | 66.200 | 68.600 | 65.000 | 65.000 | 65.000 | 917,281 |
| 2026-09-09 | 68.800 | 68.800 | 65.000 | 65.000 | 65.000 | 396,725 |
| 2026-09-08 | 67.000 | 68.600 | 65.200 | 66.800 | 66.800 | 3,531,347 |
| 2026-09-07 | 67.800 | 68.800 | 67.000 | 68.000 | 68.000 | 200,244 |
| 2026-09-04 | 68.000 | 68.600 | 66.797 | 67.600 | 67.600 | 851,611 |
| 2026-09-03 | 67.400 | 68.600 | 67.220 | 67.600 | 67.600 | 130,059 |
| 2026-09-02 | 67.600 | 68.339 | 66.309 | 67.600 | 67.600 | 310,564 |
| 2026-09-01 | 68.800 | 68.800 | 65.000 | 68.000 | 68.000 | 312,894 |
| 2026-08-28 | 67.000 | 68.800 | 67.000 | 68.000 | 68.000 | 768,591 |
| 2026-08-27 | 68.000 | 68.800 | 67.550 | 68.200 | 68.200 | 202,492 |
| 2026-08-26 | 67.600 | 68.600 | 66.604 | 68.600 | 68.600 | 1,515,603 |
| 2026-08-25 | 67.000 | 68.800 | 66.600 | 66.600 | 66.600 | 407,498 |
| 2026-08-24 | 65.200 | 68.800 | 65.200 | 68.000 | 68.000 | 399,649 |
| 2026-08-21 | 68.000 | 68.800 | 66.200 | 68.600 | 68.600 | 680,247 |
| 2026-08-20 | 65.000 | 68.800 | 65.000 | 68.800 | 68.800 | 377,581 |
| 2026-08-19 | 66.000 | 69.800 | 66.000 | 68.000 | 68.000 | 259,550 |
| 2026-08-18 | 67.000 | 68.800 | 65.800 | 67.800 | 67.800 | 140,420 |
| 2026-08-17 | 68.800 | 68.800 | 65.200 | 67.400 | 67.400 | 270,888 |
| 2026-08-14 | 68.000 | 68.800 | 64.842 | 67.600 | 67.600 | 978,316 |
| 2026-08-13 | 63.600 | 67.400 | 63.400 | 66.000 | 66.000 | 431,647 |
| 2026-08-12 | 63.400 | 65.000 | 63.400 | 64.000 | 64.000 | 426,482 |
| 2026-08-11 | 65.000 | 65.000 | 62.000 | 64.600 | 64.600 | 289,358 |
| 2026-08-10 | 65.000 | 65.000 | 62.000 | 63.000 | 63.000 | 293,336 |
| 2026-08-07 | 63.600 | 64.800 | 62.200 | 62.200 | 62.200 | 272,173 |
| 2026-08-06 | 62.800 | 63.400 | 61.200 | 63.200 | 63.200 | 473,968 |
| 2026-08-05 | 60.000 | 63.000 | 60.000 | 62.400 | 62.400 | 696,607 |
| 2026-08-04 | 61.600 | 62.500 | 60.417 | 61.200 | 61.200 | 1,963,972 |
| 2026-08-03 | 62.200 | 62.200 | 60.200 | 61.000 | 61.000 | 1,615,952 |
| 2026-07-31 | 61.600 | 61.600 | 60.000 | 60.400 | 60.400 | 1,127,045 |
| 2026-07-30 | 62.200 | 62.200 | 60.200 | 60.200 | 60.200 | 233,010 |
| 2026-07-29 | 60.000 | 62.600 | 60.000 | 61.200 | 61.200 | 291,948 |
| 2026-07-28 | 63.000 | 64.600 | 60.220 | 61.000 | 61.000 | 649,770 |
| 2026-07-27 | 65.000 | 65.414 | 61.400 | 64.600 | 64.600 | 537,232 |
Page 1 of 5 · 253 trading daysOlder →
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.