NIOX Group Plc (AIM:NIOX)
London · Delayed Price · Currency is GBP · Price in GBX 59.00
0.00 (0.00%)
May 27, 2026, 4:35 PM GMT
NIOX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 59.80 | 61.80 | 58.40 | 59.00 | 59.00 | -0.34% | 462,881 |
| May 22, 2026 | 60.20 | 61.80 | 59.08 | 59.20 | 59.20 | -1.99% | 580,925 |
| May 21, 2026 | 59.00 | 61.80 | 59.00 | 60.40 | 60.40 | 0.58% | 535,698 |
| May 20, 2026 | 61.60 | 61.80 | 59.20 | 61.60 | 60.05 | 1.32% | 1,619,758 |
| May 19, 2026 | 61.40 | 62.00 | 59.80 | 60.80 | 59.27 | 1.33% | 915,056 |
| May 18, 2026 | 60.00 | 62.40 | 60.00 | 60.00 | 58.49 | -2.28% | 877,838 |
| May 15, 2026 | 61.00 | 64.60 | 61.00 | 61.40 | 59.86 | 0.33% | 1,183,627 |
| May 14, 2026 | 63.20 | 64.80 | 61.20 | 61.20 | 59.66 | -2.86% | 627,311 |
| May 13, 2026 | 62.20 | 64.60 | 62.20 | 63.00 | 61.41 | - | 1,033,946 |
| May 12, 2026 | 62.00 | 63.00 | 61.35 | 63.00 | 61.41 | 0.96% | 712,296 |
| May 11, 2026 | 62.60 | 64.20 | 62.40 | 62.40 | 60.83 | - | 1,289,758 |
| May 8, 2026 | 64.00 | 64.40 | 62.00 | 62.40 | 60.83 | -2.80% | 327,618 |
| May 7, 2026 | 65.00 | 65.80 | 64.20 | 64.20 | 62.58 | -2.43% | 494,270 |
| May 6, 2026 | 65.60 | 69.60 | 65.20 | 65.80 | 64.14 | 0.30% | 788,904 |
| May 5, 2026 | 67.00 | 70.60 | 65.60 | 65.60 | 63.95 | -2.09% | 487,064 |
| May 1, 2026 | 69.00 | 69.80 | 67.00 | 67.00 | 65.31 | -1.47% | 809,575 |
| Apr 30, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 66.29 | -2.30% | 1,761,398 |
| Apr 29, 2026 | 67.80 | 70.80 | 67.10 | 69.60 | 67.85 | 2.96% | 906,748 |
| Apr 28, 2026 | 67.60 | 69.80 | 66.80 | 67.60 | 65.90 | -0.59% | 1,391,936 |
| Apr 27, 2026 | 68.00 | 69.00 | 65.20 | 68.00 | 66.29 | 3.03% | 714,379 |
| Apr 24, 2026 | 64.40 | 72.00 | 64.00 | 66.00 | 64.34 | 2.17% | 1,876,535 |
| Apr 23, 2026 | 61.00 | 65.80 | 60.40 | 64.60 | 62.97 | 9.12% | 501,295 |
| Apr 22, 2026 | 57.40 | 60.20 | 57.40 | 59.20 | 57.71 | 0.68% | 1,000,364 |
| Apr 21, 2026 | 58.60 | 59.00 | 57.20 | 58.80 | 57.32 | 1.38% | 657,618 |
| Apr 20, 2026 | 59.00 | 59.00 | 56.40 | 58.00 | 56.54 | 1.05% | 741,836 |
| Apr 17, 2026 | 56.40 | 58.80 | 56.20 | 57.40 | 55.96 | 1.41% | 927,760 |
| Apr 16, 2026 | 57.00 | 58.80 | 56.20 | 56.60 | 55.18 | 0.35% | 1,752,783 |
| Apr 15, 2026 | 59.00 | 59.00 | 56.00 | 56.40 | 54.98 | -1.05% | 223,363 |
| Apr 14, 2026 | 56.60 | 59.00 | 56.00 | 57.00 | 55.57 | - | 279,582 |
| Apr 13, 2026 | 58.60 | 59.00 | 56.20 | 57.00 | 55.57 | -1.72% | 151,199 |
| Apr 10, 2026 | 58.00 | 59.00 | 56.22 | 58.00 | 56.54 | 2.84% | 502,005 |
| Apr 9, 2026 | 57.40 | 57.80 | 56.00 | 56.40 | 54.98 | -0.35% | 1,333,233 |
| Apr 8, 2026 | 58.00 | 59.20 | 56.00 | 56.60 | 55.18 | -0.70% | 748,926 |
| Apr 7, 2026 | 55.00 | 58.00 | 54.00 | 57.00 | 55.57 | 3.26% | 1,129,536 |
| Apr 2, 2026 | 56.40 | 58.00 | 54.00 | 55.20 | 53.81 | -4.83% | 1,530,664 |
| Apr 1, 2026 | 59.60 | 59.80 | 58.00 | 58.00 | 56.54 | -1.69% | 1,654,618 |
| Mar 31, 2026 | 58.00 | 59.62 | 58.00 | 59.00 | 57.52 | 1.72% | 757,852 |
| Mar 30, 2026 | 57.00 | 60.40 | 57.00 | 58.00 | 56.54 | - | 1,373,420 |
| Mar 27, 2026 | 57.00 | 60.20 | 57.00 | 58.00 | 56.54 | -2.36% | 712,533 |
| Mar 26, 2026 | 58.60 | 59.60 | 57.80 | 59.40 | 57.91 | -1.00% | 1,118,272 |
| Mar 25, 2026 | 59.00 | 60.20 | 57.30 | 60.00 | 58.49 | 1.70% | 932,630 |
| Mar 24, 2026 | 56.20 | 59.00 | 56.20 | 59.00 | 57.52 | 8.46% | 1,178,974 |
| Mar 23, 2026 | 55.00 | 56.00 | 53.84 | 54.40 | 53.03 | -2.16% | 1,934,858 |
| Mar 20, 2026 | 58.40 | 58.40 | 55.00 | 55.60 | 54.20 | -4.14% | 511,363 |
| Mar 19, 2026 | 57.60 | 59.60 | 57.25 | 58.00 | 56.54 | -1.02% | 269,476 |
| Mar 18, 2026 | 59.20 | 60.00 | 57.40 | 58.60 | 57.13 | -0.68% | 608,372 |
| Mar 17, 2026 | 60.60 | 63.40 | 58.80 | 59.00 | 57.52 | -4.84% | 596,571 |
| Mar 16, 2026 | 60.60 | 62.90 | 60.60 | 62.00 | 60.44 | 2.99% | 1,111,708 |
| Mar 13, 2026 | 62.60 | 62.77 | 60.20 | 60.20 | 58.69 | -4.75% | 259,774 |
| Mar 12, 2026 | 63.60 | 63.60 | 61.00 | 63.20 | 61.61 | 1.28% | 501,676 |