NIOX Group Plc (AIM:NIOX)
London · Delayed Price · Currency is GBP · Price in GBX 64.94
-0.86 (-1.31%)
May 7, 2026, 1:17 PM GMT
NIOX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 65.00 | 65.80 | 65.00 | 65.75 | - | -0.08% | 26,728 |
| May 6, 2026 | 65.60 | 69.60 | 65.20 | 65.80 | 65.80 | 0.30% | 788,904 |
| May 5, 2026 | 67.00 | 70.60 | 65.60 | 65.60 | 65.60 | -2.09% | 487,064 |
| May 1, 2026 | 69.00 | 69.80 | 67.00 | 67.00 | 67.00 | -1.47% | 809,575 |
| Apr 30, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.30% | 1,761,398 |
| Apr 29, 2026 | 67.80 | 70.80 | 67.10 | 69.60 | 69.60 | 2.96% | 906,748 |
| Apr 28, 2026 | 67.60 | 69.40 | 67.00 | 67.60 | 67.60 | -0.59% | 1,391,935 |
| Apr 27, 2026 | 68.00 | 69.00 | 65.20 | 68.00 | 68.00 | 3.03% | 714,379 |
| Apr 24, 2026 | 64.40 | 72.00 | 64.00 | 66.00 | 66.00 | 2.17% | 1,876,535 |
| Apr 23, 2026 | 61.00 | 65.80 | 60.40 | 64.60 | 64.60 | 9.12% | 501,295 |
| Apr 22, 2026 | 58.00 | 60.00 | 57.40 | 59.20 | 59.20 | 0.68% | 980,365 |
| Apr 21, 2026 | 58.60 | 59.00 | 57.20 | 58.80 | 58.80 | 1.38% | 657,618 |
| Apr 20, 2026 | 59.00 | 59.00 | 56.40 | 58.00 | 58.00 | 1.05% | 741,836 |
| Apr 17, 2026 | 58.80 | 57.40 | 56.20 | 57.40 | 57.40 | 1.41% | 927,764 |
| Apr 16, 2026 | 57.00 | 58.80 | 56.20 | 56.60 | 56.60 | 0.35% | 1,752,783 |
| Apr 15, 2026 | 59.00 | 59.00 | 56.00 | 56.40 | 56.40 | -1.05% | 223,363 |
| Apr 14, 2026 | 56.60 | 59.00 | 56.00 | 57.00 | 57.00 | - | 279,582 |
| Apr 13, 2026 | 58.60 | 59.00 | 56.20 | 57.00 | 57.00 | -1.72% | 151,199 |
| Apr 10, 2026 | 58.00 | 59.00 | 56.22 | 58.00 | 58.00 | 2.84% | 502,005 |
| Apr 9, 2026 | 57.40 | 57.80 | 56.00 | 56.40 | 56.40 | -0.35% | 1,333,233 |
| Apr 8, 2026 | 58.00 | 59.20 | 56.00 | 56.60 | 56.60 | -0.70% | 748,926 |
| Apr 7, 2026 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 3.26% | 1,129,536 |
| Apr 2, 2026 | 56.40 | 57.40 | 54.00 | 55.20 | 55.20 | -4.83% | 1,530,665 |
| Apr 1, 2026 | 59.60 | 59.60 | 58.00 | 58.00 | 58.00 | -1.69% | 654,617 |
| Mar 31, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 757,853 |
| Mar 30, 2026 | 60.40 | 58.60 | 57.00 | 58.00 | 58.00 | - | 1,030,087 |
| Mar 27, 2026 | 57.00 | 60.20 | 57.00 | 58.00 | 58.00 | -2.36% | 712,533 |
| Mar 26, 2026 | 58.60 | 59.60 | 57.80 | 59.40 | 59.40 | -1.00% | 1,118,272 |
| Mar 25, 2026 | 59.00 | 60.20 | 57.30 | 60.00 | 60.00 | 1.69% | 932,630 |
| Mar 24, 2026 | 56.20 | 59.00 | 56.20 | 59.00 | 59.00 | 8.46% | 1,178,974 |
| Mar 23, 2026 | 55.00 | 56.00 | 53.84 | 54.40 | 54.40 | -2.16% | 1,717,258 |
| Mar 20, 2026 | 58.40 | 58.40 | 55.00 | 55.60 | 55.60 | -4.14% | 511,363 |
| Mar 19, 2026 | 57.60 | 59.60 | 57.25 | 58.00 | 58.00 | -1.02% | 269,476 |
| Mar 18, 2026 | 59.20 | 60.00 | 57.40 | 58.60 | 58.60 | -0.68% | 608,372 |
| Mar 17, 2026 | 60.60 | 63.40 | 58.80 | 59.00 | 59.00 | -4.84% | 596,571 |
| Mar 16, 2026 | 60.60 | 62.90 | 60.60 | 62.00 | 62.00 | 2.99% | 1,111,708 |
| Mar 13, 2026 | 62.60 | 62.77 | 60.20 | 60.20 | 60.20 | -4.75% | 259,774 |
| Mar 12, 2026 | 63.60 | 63.60 | 61.00 | 63.20 | 63.20 | 1.28% | 501,676 |
| Mar 11, 2026 | 62.00 | 63.80 | 62.00 | 62.40 | 62.40 | -0.32% | 419,599 |
| Mar 10, 2026 | 63.60 | 63.60 | 62.00 | 62.60 | 62.60 | 0.97% | 450,996 |
| Mar 9, 2026 | 62.80 | 65.60 | 62.00 | 62.00 | 62.00 | -1.59% | 952,469 |
| Mar 6, 2026 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -0.94% | 317,666 |
| Mar 5, 2026 | 63.80 | 65.80 | 63.00 | 63.60 | 63.60 | - | 231,040 |
| Mar 4, 2026 | 65.60 | 65.80 | 63.00 | 63.60 | 63.60 | -0.31% | 836,471 |
| Mar 3, 2026 | 65.80 | 65.80 | 63.00 | 63.80 | 63.80 | -0.31% | 1,056,008 |
| Mar 2, 2026 | 63.40 | 65.80 | 63.00 | 64.00 | 64.00 | -1.54% | 561,917 |
| Feb 27, 2026 | 63.00 | 65.97 | 62.50 | 65.00 | 65.00 | 3.17% | 425,576 |
| Feb 26, 2026 | 62.40 | 65.00 | 62.40 | 63.00 | 63.00 | 0.64% | 1,024,005 |
| Feb 25, 2026 | 62.60 | 64.32 | 62.58 | 62.60 | 62.60 | -0.95% | 292,330 |
| Feb 24, 2026 | 62.80 | 64.00 | 62.60 | 63.20 | 63.20 | 0.32% | 674,528 |