NIOX Group Plc (AIM:NIOX)
London · Delayed Price · Currency is GBP · Price in GBX 69.60
-1.20 (-1.69%)
Aug 22, 2025, 4:35 PM GMT+1
NIOX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 70.80 | 70.80 | 69.57 | 69.57 | 69.57 | -1.74% | 167 |
| Aug 21, 2025 | 69.17 | 70.80 | 69.00 | 70.80 | 70.80 | 2.02% | 982,943 |
| Aug 20, 2025 | 69.00 | 70.00 | 68.80 | 69.40 | 69.40 | -0.57% | 986,237 |
| Aug 19, 2025 | 65.20 | 70.00 | 65.20 | 69.80 | 69.80 | 3.56% | 644,455 |
| Aug 18, 2025 | 67.60 | 67.60 | 66.40 | 67.40 | 67.40 | 0.60% | 169,081 |
| Aug 15, 2025 | 65.80 | 69.00 | 65.00 | 67.00 | 67.00 | - | 788,747 |
| Aug 14, 2025 | 72.40 | 72.40 | 65.20 | 67.00 | 67.00 | -3.74% | 1,017,865 |
| Aug 13, 2025 | 70.40 | 70.40 | 68.40 | 69.60 | 69.60 | -1.14% | 556,035 |
| Aug 12, 2025 | 69.20 | 72.80 | 69.20 | 70.40 | 70.40 | 0.57% | 210,092 |
| Aug 11, 2025 | 71.72 | 72.80 | 69.20 | 70.00 | 70.00 | -1.69% | 55,845 |
| Aug 8, 2025 | 72.00 | 72.00 | 69.40 | 71.20 | 71.20 | 1.14% | 5,250,037 |
| Aug 7, 2025 | 70.80 | 71.80 | 69.00 | 70.40 | 70.40 | 2.03% | 1,903,973 |
| Aug 6, 2025 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -3.36% | 153,009 |
| Aug 5, 2025 | 72.00 | 72.00 | 70.20 | 71.40 | 71.40 | 0.56% | 752,354 |
| Aug 4, 2025 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 166,899 |
| Aug 1, 2025 | 69.20 | 71.80 | 69.20 | 70.00 | 70.00 | -0.28% | 772,365 |
| Jul 31, 2025 | 70.00 | 71.80 | 69.73 | 70.20 | 70.20 | 0.29% | 10,250,591 |
| Jul 30, 2025 | 67.20 | 71.00 | 67.20 | 70.00 | 70.00 | - | 391,833 |
| Jul 29, 2025 | 70.00 | 70.00 | 68.60 | 70.00 | 70.00 | 2.04% | 345,040 |
| Jul 28, 2025 | 70.00 | 70.00 | 67.20 | 68.60 | 68.60 | -0.58% | 164,065 |
| Jul 25, 2025 | 68.20 | 69.53 | 67.20 | 69.00 | 69.00 | 1.17% | 365,593 |
| Jul 24, 2025 | 70.00 | 70.00 | 67.80 | 68.20 | 68.20 | 1.19% | 102,753 |
| Jul 23, 2025 | 73.00 | 73.00 | 67.20 | 67.40 | 67.40 | -2.32% | 441,464 |
| Jul 22, 2025 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | - | 213,030 |
| Jul 21, 2025 | 70.80 | 73.80 | 69.00 | 69.00 | 69.00 | -2.82% | 213,989 |
| Jul 18, 2025 | 72.20 | 72.20 | 69.40 | 71.00 | 71.00 | -1.93% | 309,814 |
| Jul 17, 2025 | 68.00 | 73.60 | 68.00 | 72.40 | 72.40 | 4.93% | 566,367 |
| Jul 16, 2025 | 66.20 | 70.00 | 66.20 | 69.00 | 69.00 | 0.29% | 148,730 |
| Jul 15, 2025 | 66.80 | 68.80 | 66.40 | 68.80 | 68.80 | 0.58% | 110,210 |
| Jul 14, 2025 | 70.00 | 70.00 | 66.40 | 68.40 | 68.40 | -1.44% | 189,779 |
| Jul 11, 2025 | 69.28 | 70.00 | 68.20 | 69.40 | 69.40 | 1.46% | 649,157 |
| Jul 10, 2025 | 70.00 | 70.00 | 68.00 | 68.40 | 68.40 | -2.01% | 234,448 |
| Jul 9, 2025 | 68.95 | 69.80 | 68.00 | 69.80 | 69.80 | 1.16% | 333,759 |
| Jul 8, 2025 | 69.80 | 69.80 | 68.28 | 69.00 | 69.00 | 0.88% | 252,050 |
| Jul 7, 2025 | 66.62 | 69.00 | 66.62 | 68.40 | 68.40 | 4.27% | 656,054 |
| Jul 4, 2025 | 67.80 | 67.80 | 65.60 | 65.60 | 65.60 | -3.53% | 296,666 |
| Jul 3, 2025 | 68.00 | 68.80 | 65.80 | 68.00 | 68.00 | 0.29% | 802,618 |
| Jul 2, 2025 | 69.00 | 69.00 | 66.60 | 67.80 | 67.80 | -0.29% | 339,199 |
| Jul 1, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 174,360 |
| Jun 30, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 227,548 |
| Jun 27, 2025 | 66.00 | 68.80 | 64.98 | 68.00 | 68.00 | 3.66% | 406,880 |
| Jun 26, 2025 | 65.50 | 66.00 | 65.00 | 65.60 | 65.60 | 1.23% | 518,925 |
| Jun 25, 2025 | 63.49 | 65.33 | 63.49 | 64.80 | 64.80 | 1.89% | 7,000,000 |
| Jun 24, 2025 | 64.00 | 64.60 | 63.20 | 63.60 | 63.60 | -0.62% | 356,889 |
| Jun 23, 2025 | 63.80 | 65.80 | 63.20 | 64.00 | 64.00 | - | 154,249 |
| Jun 20, 2025 | 64.44 | 65.80 | 63.80 | 64.00 | 64.00 | - | 45,771 |
| Jun 19, 2025 | 66.40 | 66.40 | 63.60 | 64.00 | 64.00 | -1.54% | 179,761 |
| Jun 18, 2025 | 67.00 | 67.00 | 64.60 | 65.00 | 65.00 | -0.91% | 254,043 |
| Jun 17, 2025 | 69.80 | 69.80 | 65.00 | 65.60 | 65.60 | -3.81% | 366,567 |
| Jun 16, 2025 | 68.24 | 69.60 | 67.20 | 68.20 | 68.20 | -0.87% | 54,464 |