NIOX Group Plc (AIM:NIOX)
London · Delayed Price · Currency is GBP · Price in GBX 64.60
+1.00 (1.57%)
Jul 27, 2026, 5:06 PM GMT
NIOX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 61.80 | 64.40 | 62.00 | 63.00 | 63.00 | 1.94% | 855,189 |
| 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 |
| Jul 16, 2026 | 59.00 | 60.56 | 58.20 | 59.00 | 59.00 | -0.34% | 233,218 |
| Jul 15, 2026 | 57.40 | 60.00 | 57.40 | 59.20 | 59.20 | 1.02% | 3,731,062 |
| Jul 14, 2026 | 57.20 | 59.80 | 57.00 | 58.60 | 58.60 | 2.45% | 474,404 |
| Jul 13, 2026 | 60.00 | 60.00 | 57.00 | 57.20 | 57.20 | -1.04% | 384,452 |
| Jul 10, 2026 | 57.40 | 58.80 | 57.40 | 57.80 | 57.80 | 0.70% | 512,306 |
| Jul 9, 2026 | 57.60 | 60.00 | 57.20 | 57.40 | 57.40 | -1.03% | 139,935 |
| Jul 8, 2026 | 60.00 | 60.00 | 57.81 | 58.00 | 58.00 | -1.36% | 128,327 |
| Jul 7, 2026 | 58.00 | 60.00 | 57.00 | 58.80 | 58.80 | 0.34% | 1,394,950 |
| Jul 6, 2026 | 58.60 | 60.00 | 57.20 | 58.60 | 58.60 | 0.69% | 99,409 |
| Jul 3, 2026 | 60.00 | 60.00 | 58.20 | 58.20 | 58.20 | -1.36% | 534,303 |
| Jul 2, 2026 | 58.60 | 60.00 | 57.80 | 59.00 | 59.00 | -0.34% | 344,256 |
| Jul 1, 2026 | 60.00 | 60.00 | 58.20 | 59.20 | 59.20 | -0.67% | 157,437 |
| Jun 30, 2026 | 58.00 | 59.82 | 55.46 | 59.60 | 59.60 | 7.19% | 2,868,543 |
| Jun 29, 2026 | 55.00 | 58.00 | 55.00 | 55.60 | 55.60 | -3.14% | 624,748 |
| Jun 26, 2026 | 55.20 | 57.94 | 54.60 | 57.40 | 57.40 | 3.99% | 1,222,200 |
| Jun 25, 2026 | 58.80 | 59.00 | 55.00 | 55.20 | 55.20 | -5.15% | 2,588,877 |
| Jun 24, 2026 | 57.40 | 59.79 | 57.00 | 58.20 | 58.20 | 0.34% | 470,641 |
| Jun 23, 2026 | 58.00 | 59.80 | 56.20 | 58.00 | 58.00 | 1.75% | 421,592 |
| Jun 22, 2026 | 58.60 | 59.40 | 56.48 | 57.00 | 57.00 | -1.04% | 512,237 |
| Jun 19, 2026 | 55.60 | 58.20 | 55.40 | 57.60 | 57.60 | 2.13% | 1,036,502 |
| Jun 18, 2026 | 57.20 | 59.80 | 55.60 | 56.40 | 56.40 | -2.76% | 787,310 |
| Jun 17, 2026 | 58.40 | 59.20 | 56.20 | 58.00 | 58.00 | 1.05% | 553,414 |
| Jun 16, 2026 | 59.40 | 57.60 | 56.40 | 57.40 | 57.40 | 1.77% | 564,712 |
| Jun 15, 2026 | 58.40 | 59.20 | 56.00 | 56.40 | 56.40 | -2.76% | 1,172,476 |
| Jun 12, 2026 | 60.60 | 60.60 | 57.60 | 58.00 | 58.00 | 1.05% | 227,048 |
| Jun 11, 2026 | 58.00 | 59.40 | 57.40 | 57.40 | 57.40 | -1.37% | 399,836 |
| Jun 10, 2026 | 60.80 | 61.00 | 58.20 | 58.20 | 58.20 | -3.96% | 1,011,970 |
| Jun 9, 2026 | 59.20 | 61.00 | 58.20 | 60.60 | 60.60 | 1.34% | 577,585 |
| Jun 8, 2026 | 61.00 | 60.60 | 59.80 | 59.80 | 59.80 | -0.33% | 474,502 |
| Jun 5, 2026 | 63.00 | 63.00 | 59.60 | 60.00 | 60.00 | -1.96% | 1,635,392 |
| Jun 4, 2026 | 61.20 | 63.00 | 59.40 | 61.20 | 61.20 | 0.33% | 319,657 |
| Jun 3, 2026 | 59.80 | 62.00 | 58.28 | 61.00 | 61.00 | 3.39% | 404,611 |
| Jun 2, 2026 | 57.40 | 60.00 | 56.20 | 59.00 | 59.00 | 1.72% | 2,119,008 |
| Jun 1, 2026 | 57.60 | 59.80 | 56.20 | 58.00 | 58.00 | 1.75% | 1,508,470 |
| May 29, 2026 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -2.40% | 1,355,221 |
| May 28, 2026 | 59.40 | 61.80 | 58.00 | 58.40 | 58.40 | -1.02% | 424,219 |
| May 27, 2026 | 58.20 | 61.60 | 58.20 | 59.00 | 59.00 | - | 581,628 |
| 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 |