NIOX Group Plc (AIM:NIOX)
London
· Delayed Price · Currency is GBP · Price in GBX 70.20
-1.20 (-1.68%)
At close: Dec 5, 2025
NIOX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.00 | 70.80 | 70.20 | 70.20 | 70.20 | -1.68% | 837,659 |
| Dec 4, 2025 | 71.00 | 72.00 | 70.27 | 71.40 | 71.40 | 0.56% | 2,621,713 |
| Dec 3, 2025 | 70.60 | 71.20 | 69.33 | 71.00 | 71.00 | - | 718,620 |
| Dec 2, 2025 | 73.20 | 71.40 | 70.60 | 71.00 | 71.00 | - | 8,146,100 |
| Dec 1, 2025 | 72.80 | 72.97 | 71.00 | 71.00 | 71.00 | -0.56% | 293,793 |
| Nov 28, 2025 | 71.60 | 73.00 | 71.40 | 71.40 | 71.40 | -1.11% | 128,210 |
| Nov 27, 2025 | 71.60 | 74.43 | 70.80 | 72.20 | 72.20 | 0.84% | 783,096 |
| Nov 26, 2025 | 71.00 | 71.80 | 70.35 | 71.60 | 71.60 | 0.85% | 356,610 |
| Nov 25, 2025 | 72.60 | 73.20 | 71.00 | 71.00 | 71.00 | -1.66% | 926,865 |
| Nov 24, 2025 | 71.40 | 73.00 | 71.00 | 72.20 | 72.20 | 1.69% | 356,405 |
| Nov 21, 2025 | 71.20 | 72.00 | 71.00 | 71.00 | 71.00 | -1.11% | 421,672 |
| Nov 20, 2025 | 72.00 | 73.00 | 70.04 | 71.80 | 71.80 | 1.13% | 201,918 |
| Nov 19, 2025 | 69.80 | 71.60 | 69.80 | 71.00 | 71.00 | 1.72% | 5,510,925 |
| Nov 18, 2025 | 70.40 | 72.00 | 69.20 | 69.80 | 69.80 | -1.69% | 1,701,335 |
| Nov 17, 2025 | 71.00 | 71.10 | 69.20 | 71.00 | 71.00 | 2.01% | 1,001,212 |
| Nov 14, 2025 | 69.60 | 70.76 | 69.00 | 69.60 | 69.60 | -1.14% | 58,435 |
| Nov 13, 2025 | 71.00 | 72.00 | 69.40 | 70.40 | 70.40 | -0.85% | 1,373,230 |
| Nov 12, 2025 | 72.00 | 72.00 | 69.75 | 71.00 | 71.00 | - | 555,582 |
| Nov 11, 2025 | 68.40 | 71.40 | 68.40 | 71.00 | 71.00 | 4.11% | 995,736 |
| Nov 10, 2025 | 68.00 | 68.40 | 66.00 | 68.20 | 68.20 | 1.79% | 293,052 |
| Nov 7, 2025 | 65.00 | 67.00 | 64.20 | 67.00 | 67.00 | 2.76% | 410,072 |
| Nov 6, 2025 | 66.00 | 69.00 | 65.20 | 65.20 | 65.20 | -2.69% | 434,619 |
| Nov 5, 2025 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 287,458 |
| Nov 4, 2025 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 743,684 |
| Nov 3, 2025 | 68.20 | 70.00 | 68.00 | 68.00 | 68.00 | -1.16% | 2,246,841 |
| Oct 31, 2025 | 69.00 | 71.20 | 68.40 | 68.80 | 68.80 | -0.58% | 221,306 |
| Oct 30, 2025 | 72.00 | 72.00 | 69.00 | 69.20 | 69.20 | 0.29% | 107,191 |
| Oct 29, 2025 | 69.80 | 71.00 | 69.00 | 69.00 | 69.00 | -1.99% | 908,008 |
| Oct 28, 2025 | 69.00 | 71.20 | 69.00 | 70.40 | 70.40 | 0.28% | 837,287 |
| Oct 27, 2025 | 69.20 | 71.80 | 69.00 | 70.20 | 70.20 | 0.86% | 275,436 |
| Oct 24, 2025 | 69.00 | 70.80 | 69.00 | 69.60 | 69.60 | -0.57% | 184,592 |
| Oct 23, 2025 | 70.00 | 71.40 | 70.00 | 70.00 | 70.00 | - | 597,967 |
| Oct 22, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 0.57% | 670,789 |
| Oct 21, 2025 | 72.20 | 74.00 | 69.40 | 69.60 | 69.60 | -3.33% | 684,785 |
| Oct 20, 2025 | 72.00 | 73.60 | 72.00 | 72.00 | 72.00 | -0.55% | 568,256 |
| Oct 17, 2025 | 72.60 | 73.60 | 71.79 | 72.40 | 72.40 | -1.09% | 154,582 |
| Oct 16, 2025 | 74.00 | 75.00 | 72.80 | 73.20 | 73.20 | 0.55% | 453,531 |
| Oct 15, 2025 | 74.40 | 75.60 | 72.80 | 72.80 | 72.80 | -2.93% | 196,748 |
| Oct 14, 2025 | 74.80 | 75.60 | 73.11 | 75.00 | 75.00 | -1.32% | 2,987,585 |
| Oct 13, 2025 | 74.40 | 76.00 | 72.60 | 76.00 | 76.00 | 1.88% | 262,072 |
| Oct 10, 2025 | 73.60 | 75.40 | 72.80 | 74.60 | 74.60 | 0.81% | 331,546 |
| Oct 9, 2025 | 75.60 | 75.60 | 72.60 | 74.00 | 74.00 | - | 367,048 |
| Oct 8, 2025 | 74.00 | 75.00 | 73.20 | 74.00 | 74.00 | - | 995,171 |
| Oct 7, 2025 | 73.80 | 75.40 | 72.80 | 74.00 | 74.00 | -0.80% | 1,582,852 |
| Oct 6, 2025 | 75.00 | 75.00 | 73.00 | 74.60 | 74.60 | -0.53% | 811,527 |
| Oct 3, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 410,378 |
| Oct 2, 2025 | 73.60 | 74.80 | 73.40 | 74.00 | 74.00 | - | 367,242 |
| Oct 1, 2025 | 72.80 | 74.80 | 72.80 | 74.00 | 74.00 | 1.93% | 668,479 |
| Sep 30, 2025 | 74.20 | 74.20 | 72.20 | 72.60 | 72.60 | -1.09% | 1,290,644 |
| Sep 29, 2025 | 74.20 | 74.20 | 72.80 | 73.40 | 73.40 | 0.27% | 389,519 |
| Sep 26, 2025 | 73.20 | 74.00 | 73.00 | 73.20 | 73.20 | - | 120,317 |
| Sep 25, 2025 | 73.00 | 73.54 | 73.00 | 73.20 | 73.20 | - | 226,993 |
| Sep 24, 2025 | 72.60 | 73.60 | 72.20 | 73.20 | 73.20 | -0.27% | 705,804 |
| Sep 23, 2025 | 74.40 | 74.60 | 72.20 | 73.40 | 73.40 | -0.27% | 1,110,708 |
| Sep 22, 2025 | 73.20 | 75.00 | 73.00 | 73.60 | 73.60 | - | 357,971 |
| Sep 19, 2025 | 73.80 | 74.00 | 73.00 | 73.60 | 73.60 | 0.27% | 359,960 |
| Sep 18, 2025 | 72.00 | 74.00 | 72.00 | 73.40 | 73.40 | 1.38% | 6,608,951 |
| Sep 17, 2025 | 72.20 | 72.80 | 70.90 | 72.40 | 72.40 | 1.40% | 253,302 |
| Sep 16, 2025 | 70.00 | 71.60 | 69.63 | 71.40 | 71.40 | 1.71% | 689,944 |
| Sep 15, 2025 | 70.00 | 71.60 | 69.40 | 70.20 | 70.20 | -1.13% | 99,012 |
| Sep 12, 2025 | 70.20 | 71.60 | 70.00 | 71.00 | 71.00 | 0.85% | 242,747 |
| Sep 11, 2025 | 72.40 | 72.40 | 70.00 | 70.40 | 70.40 | -0.56% | 152,451 |
| Sep 10, 2025 | 70.40 | 72.03 | 70.20 | 70.80 | 70.80 | -1.67% | 340,301 |
| Sep 9, 2025 | 72.20 | 72.80 | 71.20 | 72.00 | 72.00 | -1.37% | 397,426 |
| Sep 8, 2025 | 73.80 | 75.20 | 72.58 | 73.00 | 73.00 | -1.08% | 275,171 |
| Sep 5, 2025 | 73.80 | 74.00 | 72.40 | 73.80 | 73.80 | -0.27% | 2,070,373 |
| Sep 4, 2025 | 73.20 | 74.00 | 73.20 | 74.00 | 74.00 | 0.27% | 318,191 |
| Sep 3, 2025 | 73.00 | 73.80 | 72.20 | 73.80 | 73.80 | 1.10% | 394,941 |
| Sep 2, 2025 | 73.00 | 74.80 | 72.82 | 73.00 | 73.00 | -1.35% | 788,325 |
| Sep 1, 2025 | 75.00 | 76.80 | 73.00 | 74.00 | 74.00 | -2.63% | 674,273 |
| Aug 29, 2025 | 74.00 | 77.60 | 72.60 | 76.00 | 76.00 | 3.26% | 2,214,302 |
| Aug 28, 2025 | 73.00 | 74.20 | 72.40 | 73.60 | 73.60 | 1.66% | 1,313,962 |
| Aug 27, 2025 | 68.40 | 73.00 | 68.20 | 72.40 | 72.40 | 4.02% | 1,002,809 |
| Aug 26, 2025 | 68.20 | 70.80 | 67.20 | 69.60 | 69.60 | - | 169,771 |
| Aug 22, 2025 | 69.00 | 70.80 | 68.80 | 69.60 | 69.60 | -1.69% | 94,715 |
| Aug 21, 2025 | 69.20 | 70.80 | 69.00 | 70.80 | 70.80 | 2.02% | 927,866 |
| Aug 20, 2025 | 69.00 | 70.00 | 68.80 | 69.40 | 69.40 | -0.57% | 986,237 |
| Aug 19, 2025 | 66.80 | 70.00 | 65.20 | 69.80 | 69.80 | 3.56% | 644,455 |
| Aug 18, 2025 | 67.40 | 67.60 | 66.40 | 67.40 | 67.40 | 0.60% | 163,302 |
| Aug 15, 2025 | 65.80 | 69.00 | 65.00 | 67.00 | 67.00 | - | 788,746 |
| Aug 14, 2025 | 69.60 | 72.40 | 65.20 | 67.00 | 67.00 | -3.74% | 1,017,866 |
| Aug 13, 2025 | 70.00 | 70.40 | 68.40 | 69.60 | 69.60 | -1.14% | 554,954 |
| Aug 12, 2025 | 71.60 | 72.80 | 69.20 | 70.40 | 70.40 | 0.57% | 203,852 |
| Aug 11, 2025 | 70.00 | 72.80 | 69.20 | 70.00 | 70.00 | -1.69% | 55,845 |
| Aug 8, 2025 | 69.40 | 72.00 | 69.40 | 71.20 | 71.20 | 1.14% | 5,250,037 |
| Aug 7, 2025 | 70.40 | 71.80 | 69.00 | 70.40 | 70.40 | 2.03% | 1,903,972 |
| Aug 6, 2025 | 71.60 | 72.00 | 69.00 | 69.00 | 69.00 | -3.36% | 149,664 |
| Aug 5, 2025 | 70.60 | 72.00 | 70.20 | 71.40 | 71.40 | 0.56% | 752,354 |
| Aug 4, 2025 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 153,041 |
| Aug 1, 2025 | 70.60 | 71.80 | 69.20 | 70.00 | 70.00 | -0.28% | 772,363 |
| Jul 31, 2025 | 70.00 | 71.80 | 69.73 | 70.20 | 70.20 | 0.29% | 10,250,590 |
| Jul 30, 2025 | 70.00 | 71.00 | 67.20 | 70.00 | 70.00 | - | 391,831 |
| Jul 29, 2025 | 70.00 | 70.00 | 68.60 | 70.00 | 70.00 | 2.04% | 345,039 |
| Jul 28, 2025 | 70.00 | 70.00 | 67.20 | 68.60 | 68.60 | -0.58% | 164,064 |
| Jul 25, 2025 | 68.20 | 69.53 | 67.20 | 69.00 | 69.00 | 1.17% | 365,594 |
| Jul 24, 2025 | 69.20 | 70.00 | 67.80 | 68.20 | 68.20 | 1.19% | 102,753 |
| Jul 23, 2025 | 69.20 | 73.00 | 67.20 | 67.40 | 67.40 | -2.32% | 441,464 |
| Jul 22, 2025 | 69.00 | 73.00 | 69.00 | 69.00 | 69.00 | - | 212,827 |
| Jul 21, 2025 | 70.80 | 73.80 | 69.00 | 69.00 | 69.00 | -2.82% | 213,989 |
| Jul 18, 2025 | 72.20 | 72.20 | 69.40 | 71.00 | 71.00 | -1.93% | 309,814 |