NIOX Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	41.892	42.650	41.868	42.650	38.797	109,492
2022-01-19	41.600	43.950	41.500	41.500	37.751	114,232
2022-01-18	43.950	44.000	41.550	42.000	38.206	705,176
2022-01-17	43.950	43.950	42.000	42.950	39.070	672,192
2022-01-14	44.000	44.338	41.962	43.000	39.116	1,592,300
2022-01-13	47.950	49.950	44.300	44.300	40.298	3,735,181
2022-01-12	43.450	47.781	42.100	46.050	41.890	4,467,307
2022-01-11	43.050	44.000	42.946	43.250	39.343	191,074
2022-01-10	43.950	45.122	43.269	43.500	39.570	169,769
2022-01-07	43.000	45.500	41.632	44.900	40.844	370,467
2022-01-06	43.500	43.500	41.250	42.000	38.206	167,842
2022-01-05	41.550	43.000	41.500	43.000	39.116	315,918
2022-01-04	39.550	44.000	39.000	44.000	40.025	491,598
2021-12-31	40.600	40.600	40.000	40.600	36.932	29,900
2021-12-30	40.950	41.453	40.000	41.400	37.660	69,780
2021-12-29	39.950	41.000	38.050	39.775	36.182	598,103
2021-12-24	40.000	40.151	38.000	38.000	34.567	86,422
2021-12-23	37.600	40.224	37.600	39.800	36.205	339,643
2021-12-22	38.850	40.800	37.400	40.800	37.114	403,393
2021-12-21	38.650	39.000	37.000	39.000	35.477	108,204
2021-12-20	36.550	38.650	36.550	38.650	35.159	150,263
2021-12-17	37.500	37.941	36.750	37.500	34.112	74,750
2021-12-16	36.850	38.050	36.850	37.450	34.067	62,637
2021-12-15	37.950	38.250	37.350	37.775	34.363	202,758
2021-12-14	37.300	38.450	37.208	37.950	34.522	43,666
2021-12-13	37.100	37.900	36.700	37.450	34.067	177,832
2021-12-10	38.000	40.000	38.000	38.000	34.567	428,947
2021-12-09	37.700	38.088	36.852	38.000	34.567	964,919
2021-12-08	39.650	39.650	37.950	39.000	35.477	157,815
2021-12-07	36.750	39.400	36.750	37.900	34.476	371,428
2021-12-06	37.650	38.700	36.918	37.700	34.294	180,858
2021-12-03	37.950	38.250	37.000	37.700	34.294	221,728
2021-12-02	37.950	38.041	36.550	37.000	33.658	323,533
2021-12-01	37.800	38.400	36.506	37.950	34.522	253,877
2021-11-30	37.150	38.900	37.150	37.800	34.385	268,535
2021-11-29	38.700	38.950	37.523	37.800	34.385	174,000
2021-11-26	39.650	40.140	37.600	38.000	34.567	1,189,928
2021-11-25	39.950	40.470	39.780	40.350	36.705	188,148
2021-11-24	39.300	40.900	38.550	40.900	37.205	183,151
2021-11-23	39.950	41.000	39.000	41.000	37.296	924,016
2021-11-22	40.950	40.950	40.000	40.000	36.387	144,597
2021-11-19	41.900	41.900	40.150	40.950	37.251	128,184
2021-11-18	41.700	42.850	40.500	41.800	38.024	227,380
2021-11-17	40.850	42.900	40.850	41.775	38.001	53,446
2021-11-16	43.650	43.650	41.100	42.050	38.251	286,251
2021-11-15	41.100	43.463	41.100	41.850	38.069	367,864
2021-11-12	41.300	41.593	40.050	41.000	37.296	262,988
2021-11-11	40.500	41.150	40.231	40.500	36.841	247,388
2021-11-10	43.100	44.000	40.550	40.950	37.251	213,627
2021-11-09	41.062	42.650	41.062	42.650	38.797	208,818
2021-11-08	41.000	42.450	41.000	41.000	37.296	41,808
2021-11-05	41.150	43.050	41.000	41.100	37.387	211,552
2021-11-04	41.750	42.650	41.264	42.150	38.342	179,240
2021-11-03	42.700	42.850	40.607	41.650	37.888	425,236
2021-11-02	43.450	43.450	42.100	42.100	38.297	394,924
2021-11-01	44.000	44.950	42.883	42.950	39.070	84,665
2021-10-29	43.050	43.900	43.000	43.000	39.116	165,923
2021-10-28	42.500	43.890	42.200	43.550	39.616	232,867
2021-10-27	44.500	45.000	42.550	42.550	38.706	309,145
2021-10-26	43.400	44.800	43.400	44.800	40.753	169,048

← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0155 GBP
2025-05-15	0.0125 GBP
2024-05-23	0.0100 GBP
2023-08-17	0.0250 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.