NIOX Group Plc (AIM:NIOX)
London · Delayed Price · Currency is GBP · Price in GBX 74.60
+0.60 (0.81%)
Oct 10, 2025, 4:35 PM GMT+1
NIOX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |