NIOX Group Plc (AIM:NIOX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 64.00
+1.40 (2.24%)
Nov 6, 2026, 4:35 PM GMT
NIOX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 64.00 | 64.60 | 61.20 | 64.00 | 64.00 | 2.24% | 1,197,889 |
| Nov 5, 2026 | 67.00 | 67.00 | 60.89 | 62.60 | 62.60 | -2.19% | 943,078 |
| Nov 4, 2026 | 64.20 | 65.64 | 64.00 | 64.00 | 64.00 | -0.62% | 1,170,989 |
| Nov 3, 2026 | 67.00 | 67.00 | 64.40 | 64.40 | 64.40 | -3.30% | 395,191 |
| Nov 2, 2026 | 69.00 | 69.00 | 66.60 | 66.60 | 66.60 | -1.48% | 343,212 |
| Oct 30, 2026 | 68.00 | 69.80 | 66.80 | 67.60 | 67.60 | -2.03% | 530,165 |
| Oct 29, 2026 | 69.00 | 69.80 | 67.45 | 69.00 | 69.00 | 1.47% | 129,946 |
| Oct 28, 2026 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 890,957 |
| Oct 27, 2026 | 68.20 | 70.00 | 67.28 | 69.00 | 69.00 | 2.99% | 253,075 |
| Oct 26, 2026 | 70.00 | 70.00 | 66.20 | 67.00 | 67.00 | -2.62% | 235,850 |
| Oct 23, 2026 | 66.00 | 69.00 | 66.00 | 68.80 | 68.80 | 1.47% | 104,057 |
| Oct 22, 2026 | 66.00 | 80.00 | 66.00 | 67.80 | 67.80 | 2.73% | 15,793,009 |
| Oct 21, 2026 | 66.00 | 68.80 | 66.00 | 66.00 | 66.00 | -4.35% | 447,932 |
| Oct 20, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | - | 346,503 |
| Oct 19, 2026 | 67.80 | 70.00 | 66.80 | 69.00 | 69.00 | 1.47% | 399,721 |
| Oct 16, 2026 | 67.80 | 68.80 | 67.80 | 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 |