NIOX Group Plc (AIM:NIOX)
London · Delayed Price · Currency is GBP · Price in GBX 65.60
-2.20 (-3.24%)
Sep 25, 2026, 4:36 PM GMT
NIOX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 62.80 | 63.40 | 61.20 | 63.20 | 63.20 | 1.28% | 473,968 |
| Aug 5, 2026 | 60.00 | 63.00 | 60.00 | 62.40 | 62.40 | 1.96% | 696,607 |
| Aug 4, 2026 | 61.60 | 62.50 | 60.42 | 61.20 | 61.20 | 0.33% | 1,963,972 |
| Aug 3, 2026 | 62.20 | 62.20 | 60.20 | 61.00 | 61.00 | 0.99% | 1,615,952 |
| Jul 31, 2026 | 61.60 | 61.60 | 60.00 | 60.40 | 60.40 | 0.33% | 1,127,045 |
| Jul 30, 2026 | 62.20 | 62.20 | 60.20 | 60.20 | 60.20 | -1.63% | 233,010 |
| Jul 29, 2026 | 60.00 | 62.60 | 60.00 | 61.20 | 61.20 | 0.33% | 291,948 |
| Jul 28, 2026 | 63.00 | 64.60 | 60.22 | 61.00 | 61.00 | -5.57% | 649,770 |
| Jul 27, 2026 | 65.00 | 65.41 | 61.40 | 64.60 | 64.60 | 1.57% | 537,232 |
| Jul 24, 2026 | 63.00 | 64.60 | 62.20 | 63.60 | 63.60 | 0.95% | 477,791 |
| Jul 23, 2026 | 62.00 | 64.40 | 61.80 | 63.00 | 63.00 | 1.94% | 977,190 |
| Jul 22, 2026 | 63.00 | 64.80 | 61.00 | 61.80 | 61.80 | 1.31% | 663,863 |
| Jul 21, 2026 | 61.20 | 63.00 | 58.60 | 61.00 | 61.00 | 3.04% | 1,619,545 |
| Jul 20, 2026 | 61.00 | 61.00 | 58.00 | 59.20 | 59.20 | 1.02% | 647,812 |
| Jul 17, 2026 | 58.20 | 61.00 | 57.36 | 58.60 | 58.60 | -0.68% | 244,718 |