NIOX Group Plc (AIM:NIOX)
London · Delayed Price · Currency is GBP · Price in GBX 68.00
+0.20 (0.29%)
Oct 16, 2026, 4:35 PM GMT
NIOX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 67.80 | 68.80 | 67.00 | 68.00 | 68.00 | 0.29% | 190,825 |
| Oct 15, 2026 | 66.20 | 68.60 | 67.80 | 67.80 | 67.80 | -0.59% | 467,862 |
| Oct 14, 2026 | 66.00 | 68.80 | 66.00 | 68.20 | 68.20 | 0.59% | 938,855 |
| Oct 13, 2026 | 70.00 | 69.00 | 67.80 | 67.80 | 67.80 | -1.74% | 944,148 |
| Oct 12, 2026 | 69.80 | 69.00 | 67.00 | 69.00 | 69.00 | 2.07% | 101,798 |
| Oct 9, 2026 | 68.60 | 68.80 | 67.20 | 67.60 | 67.60 | -0.88% | 194,757 |
| Oct 8, 2026 | 65.40 | 68.20 | 66.00 | 68.20 | 68.20 | 1.49% | 201,415 |
| Oct 7, 2026 | 69.80 | 69.80 | 67.20 | 67.20 | 67.20 | -0.30% | 136,718 |
| Oct 6, 2026 | 69.60 | 68.80 | 67.00 | 67.40 | 67.40 | - | 340,867 |
| Oct 5, 2026 | 68.80 | 68.80 | 65.80 | 67.40 | 67.40 | 0.90% | 336,469 |
| Oct 2, 2026 | 68.60 | 68.80 | 66.20 | 66.80 | 66.80 | 1.21% | 180,790 |
| Oct 1, 2026 | 67.30 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 181,532 |
| Sep 30, 2026 | 68.40 | 69.40 | 68.40 | 69.00 | 69.00 | 1.47% | 562,056 |
| Sep 29, 2026 | 68.40 | 68.40 | 67.00 | 68.00 | 68.00 | 3.66% | 328,956 |
| Sep 28, 2026 | 65.00 | 66.80 | 65.00 | 65.60 | 65.60 | - | 352,295 |
| Sep 25, 2026 | 66.40 | 68.20 | 65.20 | 65.60 | 65.60 | -3.24% | 453,878 |
| Sep 24, 2026 | 68.40 | 68.00 | 67.60 | 67.80 | 67.80 | 0.30% | 627,669 |
| Sep 23, 2026 | 66.00 | 69.00 | 65.00 | 67.60 | 67.60 | 0.90% | 817,972 |
| Sep 22, 2026 | 67.40 | 67.40 | 65.00 | 67.00 | 67.00 | - | 509,973 |
| Sep 21, 2026 | 67.40 | 67.40 | 67.00 | 67.00 | 67.00 | -0.30% | 286,269 |
| Sep 18, 2026 | 65.00 | 67.60 | 66.60 | 67.20 | 67.20 | 1.82% | 1,067,430 |
| Sep 17, 2026 | 65.20 | 66.40 | 65.20 | 66.00 | 66.00 | - | 149,943 |
| Sep 16, 2026 | 66.80 | 66.20 | 65.00 | 66.00 | 66.00 | -0.30% | 195,482 |
| Sep 15, 2026 | 65.00 | 67.60 | 65.00 | 66.20 | 66.20 | 1.85% | 371,917 |
| Sep 14, 2026 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | -1.52% | 521,756 |
| Sep 11, 2026 | 65.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 203,655 |
| Sep 10, 2026 | 66.20 | 68.60 | 65.00 | 65.00 | 65.00 | - | 917,281 |
| Sep 9, 2026 | 68.80 | 68.80 | 65.00 | 65.00 | 65.00 | -2.69% | 396,725 |
| Sep 8, 2026 | 65.20 | 67.60 | 66.00 | 66.80 | 66.80 | -1.76% | 2,531,347 |
| Sep 7, 2026 | 67.80 | 68.80 | 67.00 | 68.00 | 68.00 | 0.59% | 200,244 |
| Sep 4, 2026 | 68.00 | 68.60 | 66.80 | 67.60 | 67.60 | - | 851,611 |
| Sep 3, 2026 | 67.40 | 68.60 | 67.22 | 67.60 | 67.60 | - | 130,059 |
| Sep 2, 2026 | 67.40 | 67.80 | 67.00 | 67.60 | 67.60 | -0.59% | 310,564 |
| Sep 1, 2026 | 68.80 | 68.80 | 65.00 | 68.00 | 68.00 | - | 312,894 |
| Aug 28, 2026 | 67.00 | 68.80 | 67.00 | 68.00 | 68.00 | -0.29% | 768,591 |
| Aug 27, 2026 | 68.00 | 68.80 | 67.55 | 68.20 | 68.20 | -0.58% | 202,492 |
| Aug 26, 2026 | 67.60 | 68.60 | 66.60 | 68.60 | 68.60 | 3.00% | 1,515,603 |
| Aug 25, 2026 | 67.00 | 68.80 | 66.60 | 66.60 | 66.60 | -2.06% | 407,498 |
| Aug 24, 2026 | 65.20 | 68.80 | 65.20 | 68.00 | 68.00 | -0.87% | 399,649 |
| Aug 21, 2026 | 68.00 | 68.80 | 66.20 | 68.60 | 68.60 | -0.29% | 680,247 |
| Aug 20, 2026 | 65.00 | 68.80 | 65.00 | 68.80 | 68.80 | 1.18% | 377,581 |
| Aug 19, 2026 | 66.00 | 69.80 | 66.00 | 68.00 | 68.00 | 0.29% | 259,550 |
| Aug 18, 2026 | 67.00 | 68.80 | 65.80 | 67.80 | 67.80 | 0.59% | 140,420 |
| Aug 17, 2026 | 68.80 | 68.80 | 65.20 | 67.40 | 67.40 | -0.30% | 270,888 |
| Aug 14, 2026 | 68.00 | 68.80 | 64.84 | 67.60 | 67.60 | 2.42% | 978,316 |
| Aug 13, 2026 | 63.60 | 67.40 | 63.40 | 66.00 | 66.00 | 3.13% | 431,647 |
| Aug 12, 2026 | 63.40 | 65.00 | 63.40 | 64.00 | 64.00 | -0.93% | 426,482 |
| Aug 11, 2026 | 65.00 | 65.00 | 62.00 | 64.60 | 64.60 | 2.54% | 289,358 |
| Aug 10, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.29% | 293,336 |
| Aug 7, 2026 | 63.60 | 64.80 | 62.20 | 62.20 | 62.20 | -1.58% | 272,173 |