NIOX Group Plc (AIM:NIOX)
London · Delayed Price · Currency is GBP · Price in GBX 68.80
-0.40 (-0.58%)
Oct 31, 2025, 4:35 PM GMT+1
NIOX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 69.00 | 71.20 | 68.40 | 68.80 | 68.80 | -0.58% | 221,307 |
| Oct 30, 2025 | 72.00 | 72.00 | 69.00 | 69.20 | 69.20 | 0.29% | 107,191 |
| Oct 29, 2025 | 69.80 | 71.00 | 69.00 | 69.00 | 69.00 | -1.99% | 908,008 |
| Oct 28, 2025 | 69.00 | 71.20 | 69.00 | 70.40 | 70.40 | 0.28% | 837,287 |
| Oct 27, 2025 | 69.20 | 71.80 | 69.00 | 70.20 | 70.20 | 0.86% | 294,667 |
| Oct 24, 2025 | 69.00 | 70.80 | 69.00 | 69.60 | 69.60 | -0.57% | 184,592 |
| Oct 23, 2025 | 71.40 | 71.40 | 70.00 | 70.00 | 70.00 | - | 597,967 |
| Oct 22, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 0.57% | 670,789 |
| Oct 21, 2025 | 72.20 | 74.00 | 69.40 | 69.60 | 69.60 | -3.33% | 684,784 |
| Oct 20, 2025 | 72.00 | 73.60 | 72.00 | 72.00 | 72.00 | -0.55% | 568,256 |
| Oct 17, 2025 | 72.60 | 73.60 | 71.79 | 72.40 | 72.40 | -1.09% | 154,582 |
| Oct 16, 2025 | 75.00 | 75.00 | 72.80 | 73.20 | 73.20 | 0.55% | 453,531 |
| Oct 15, 2025 | 74.40 | 75.60 | 72.80 | 72.80 | 72.80 | -2.93% | 196,749 |
| Oct 14, 2025 | 75.40 | 75.60 | 73.11 | 75.00 | 75.00 | -1.32% | 2,987,585 |
| Oct 13, 2025 | 74.60 | 76.00 | 72.60 | 76.00 | 76.00 | 1.88% | 267,441 |
| Oct 10, 2025 | 75.40 | 75.40 | 72.80 | 74.60 | 74.60 | 0.81% | 331,546 |
| Oct 9, 2025 | 75.60 | 75.60 | 72.60 | 74.00 | 74.00 | - | 367,048 |
| Oct 8, 2025 | 73.50 | 75.00 | 73.20 | 74.00 | 74.00 | - | 995,171 |
| Oct 7, 2025 | 72.80 | 75.40 | 72.80 | 74.00 | 74.00 | -0.80% | 1,632,853 |
| Oct 6, 2025 | 75.00 | 75.00 | 73.00 | 74.60 | 74.60 | -0.53% | 811,527 |
| Oct 3, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 410,379 |
| Oct 2, 2025 | 73.60 | 74.80 | 73.40 | 74.00 | 74.00 | - | 367,242 |
| Oct 1, 2025 | 72.80 | 74.80 | 72.80 | 74.00 | 74.00 | 1.93% | 668,483 |
| Sep 30, 2025 | 74.20 | 74.20 | 72.20 | 72.60 | 72.60 | -1.09% | 1,290,644 |
| Sep 29, 2025 | 74.20 | 74.20 | 72.56 | 73.40 | 73.40 | 0.27% | 389,519 |
| Sep 26, 2025 | 74.00 | 74.00 | 73.00 | 73.20 | 73.20 | - | 120,317 |
| Sep 25, 2025 | 73.12 | 73.54 | 73.00 | 73.20 | 73.20 | - | 226,993 |
| Sep 24, 2025 | 73.00 | 73.60 | 72.20 | 73.20 | 73.20 | -0.27% | 705,804 |
| Sep 23, 2025 | 73.20 | 74.60 | 72.20 | 73.40 | 73.40 | -0.27% | 1,216,506 |
| Sep 22, 2025 | 73.00 | 75.00 | 73.00 | 73.60 | 73.60 | - | 357,971 |
| Sep 19, 2025 | 73.40 | 74.00 | 73.00 | 73.60 | 73.60 | 0.27% | 359,960 |
| Sep 18, 2025 | 72.00 | 74.00 | 72.00 | 73.40 | 73.40 | 1.38% | 6,608,951 |
| Sep 17, 2025 | 71.25 | 72.80 | 70.90 | 72.40 | 72.40 | 1.40% | 253,302 |
| Sep 16, 2025 | 70.00 | 71.60 | 69.63 | 71.40 | 71.40 | 1.71% | 696,027 |
| Sep 15, 2025 | 69.40 | 71.60 | 69.40 | 70.20 | 70.20 | -1.13% | 99,012 |
| Sep 12, 2025 | 70.00 | 71.60 | 70.00 | 71.00 | 71.00 | 0.85% | 242,748 |
| Sep 11, 2025 | 72.40 | 72.40 | 70.00 | 70.40 | 70.40 | -0.56% | 152,451 |
| Sep 10, 2025 | 71.65 | 72.02 | 70.20 | 70.80 | 70.80 | -1.67% | 340,301 |
| Sep 9, 2025 | 72.63 | 72.80 | 71.20 | 72.00 | 72.00 | -1.37% | 397,426 |
| Sep 8, 2025 | 75.20 | 75.20 | 72.58 | 73.00 | 73.00 | -1.08% | 275,172 |
| Sep 5, 2025 | 74.00 | 74.00 | 72.40 | 73.80 | 73.80 | -0.27% | 2,070,373 |
| Sep 4, 2025 | 73.20 | 74.00 | 73.20 | 74.00 | 74.00 | 0.27% | 320,916 |
| Sep 3, 2025 | 73.00 | 73.80 | 72.20 | 73.80 | 73.80 | 1.10% | 394,941 |
| Sep 2, 2025 | 74.50 | 74.80 | 72.82 | 73.00 | 73.00 | -1.35% | 788,325 |
| Sep 1, 2025 | 75.00 | 76.80 | 73.00 | 74.00 | 74.00 | -2.63% | 674,274 |
| Aug 29, 2025 | 74.00 | 77.60 | 72.60 | 76.00 | 76.00 | 3.26% | 2,214,302 |
| Aug 28, 2025 | 73.00 | 74.20 | 72.40 | 73.60 | 73.60 | 1.66% | 1,313,962 |
| Aug 27, 2025 | 69.60 | 73.00 | 68.20 | 72.40 | 72.40 | 4.02% | 1,002,808 |
| Aug 26, 2025 | 67.20 | 70.80 | 67.20 | 69.60 | 69.60 | - | 169,771 |
| Aug 22, 2025 | 70.80 | 70.80 | 68.80 | 69.60 | 69.60 | -1.69% | 94,714 |