NIOX Group Plc (AIM:NIOX)
London
· Delayed Price · Currency is GBP · Price in GBX 63.00
-0.60 (-0.94%)
At close: Mar 6, 2026
NIOX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 375,576 |
| Feb 26, 2026 | 65.00 | 64.00 | 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 |
| Feb 23, 2026 | 63.20 | 64.80 | 62.80 | 63.00 | 63.00 | 0.64% | 284,290 |
| Feb 20, 2026 | 63.20 | 66.20 | 62.60 | 62.60 | 62.60 | -0.95% | 159,133 |
| Feb 19, 2026 | 63.20 | 65.60 | 63.20 | 63.20 | 63.20 | -2.77% | 636,834 |
| Feb 18, 2026 | 66.20 | 66.20 | 63.40 | 65.00 | 65.00 | 1.56% | 245,995 |
| Feb 17, 2026 | 66.20 | 66.20 | 63.80 | 64.00 | 64.00 | -2.14% | 477,321 |
| Feb 16, 2026 | 65.40 | 66.20 | 63.40 | 65.40 | 65.40 | 3.15% | 297,059 |
| Feb 13, 2026 | 65.00 | 67.80 | 63.20 | 63.40 | 63.40 | -2.46% | 283,677 |
| Feb 12, 2026 | 66.20 | 67.20 | 65.00 | 65.00 | 65.00 | -0.31% | 532,364 |
| Feb 11, 2026 | 67.45 | 67.40 | 65.20 | 65.20 | 65.20 | -3.55% | 347,207 |
| Feb 10, 2026 | 67.80 | 67.80 | 66.20 | 67.60 | 67.60 | 0.60% | 239,178 |
| Feb 9, 2026 | 65.60 | 67.31 | 65.20 | 67.20 | 67.20 | 1.82% | 323,964 |
| Feb 6, 2026 | 66.60 | 66.60 | 65.41 | 66.00 | 66.00 | - | 870,411 |
| Feb 5, 2026 | 65.00 | 66.80 | 65.00 | 66.00 | 66.00 | 0.30% | 795,284 |
| Feb 4, 2026 | 65.40 | 66.80 | 65.00 | 65.80 | 65.80 | 0.30% | 1,043,314 |
| Feb 3, 2026 | 66.60 | 67.70 | 65.00 | 65.60 | 65.60 | -0.91% | 288,747 |
| Feb 2, 2026 | 67.00 | 69.20 | 66.20 | 66.20 | 66.20 | -1.49% | 124,403 |
| Jan 30, 2026 | 67.00 | 69.00 | 67.00 | 67.20 | 67.20 | -0.88% | 936,680 |
| Jan 29, 2026 | 69.00 | 69.00 | 67.00 | 67.80 | 67.80 | 0.59% | 433,118 |
| Jan 28, 2026 | 68.00 | 68.86 | 67.20 | 67.40 | 67.40 | -0.59% | 656,012 |
| Jan 27, 2026 | 69.00 | 70.80 | 67.80 | 67.80 | 67.80 | -2.87% | 493,654 |
| Jan 26, 2026 | 68.80 | 70.80 | 67.91 | 69.80 | 69.80 | 1.45% | 1,790,288 |
| Jan 23, 2026 | 68.60 | 70.00 | 67.00 | 68.80 | 68.80 | 2.69% | 704,748 |
| Jan 22, 2026 | 67.00 | 67.00 | 66.50 | 67.00 | 67.00 | 1.21% | 3,276,246 |
| Jan 21, 2026 | 66.60 | 66.80 | 65.60 | 66.20 | 66.20 | 0.61% | 775,629 |
| Jan 20, 2026 | 71.00 | 71.00 | 65.60 | 65.80 | 65.80 | -4.36% | 5,870,312 |
| Jan 19, 2026 | 68.00 | 70.60 | 68.00 | 68.80 | 68.80 | -0.29% | 237,347 |
| Jan 16, 2026 | 70.00 | 70.80 | 68.20 | 69.00 | 69.00 | -1.43% | 484,282 |
| Jan 15, 2026 | 67.80 | 70.00 | 67.80 | 70.00 | 70.00 | 2.04% | 209,870 |
| Jan 14, 2026 | 68.20 | 69.14 | 67.20 | 68.60 | 68.60 | 0.59% | 245,328 |
| Jan 13, 2026 | 68.20 | 68.86 | 67.70 | 68.20 | 68.20 | 0.29% | 340,204 |
| Jan 12, 2026 | 69.00 | 69.00 | 67.60 | 68.00 | 68.00 | -0.87% | 350,529 |
| Jan 9, 2026 | 67.00 | 69.00 | 67.00 | 68.60 | 68.60 | 1.78% | 554,715 |
| Jan 8, 2026 | 66.60 | 67.80 | 65.20 | 67.40 | 67.40 | 2.43% | 2,746,447 |
| Jan 7, 2026 | 66.00 | 66.00 | 65.40 | 65.80 | 65.80 | -0.30% | 267,197 |
| Jan 6, 2026 | 65.80 | 66.80 | 65.60 | 66.00 | 66.00 | 0.61% | 778,533 |
| Jan 5, 2026 | 66.80 | 68.00 | 65.60 | 65.60 | 65.60 | -3.53% | 740,978 |
| Jan 2, 2026 | 66.80 | 68.00 | 64.80 | 68.00 | 68.00 | 2.41% | 207,236 |
| Dec 31, 2025 | 66.20 | 66.40 | 66.00 | 66.40 | 66.40 | -0.60% | 54,417 |
| Dec 30, 2025 | 65.80 | 66.80 | 64.80 | 66.80 | 66.80 | 1.21% | 317,710 |
| Dec 29, 2025 | 67.00 | 67.72 | 65.00 | 66.00 | 66.00 | -2.94% | 1,011,407 |
| Dec 24, 2025 | 68.20 | 68.00 | 68.00 | 68.00 | 68.00 | 2.72% | 27,559 |
| Dec 23, 2025 | 67.00 | 67.09 | 66.20 | 66.20 | 66.20 | -0.60% | 129,736 |
| Dec 22, 2025 | 66.20 | 66.60 | 66.20 | 66.60 | 66.60 | -1.19% | 624,280 |
| Dec 19, 2025 | 68.00 | 69.20 | 66.40 | 67.40 | 67.40 | -1.75% | 202,519 |
| Dec 18, 2025 | 68.40 | 69.00 | 66.20 | 68.60 | 68.60 | -0.29% | 271,060 |
| Dec 17, 2025 | 68.20 | 69.80 | 67.78 | 68.80 | 68.80 | 0.58% | 446,810 |
| Dec 16, 2025 | 69.20 | 69.80 | 67.52 | 68.40 | 68.40 | 1.18% | 719,980 |
| Dec 15, 2025 | 70.00 | 70.00 | 67.60 | 67.60 | 67.60 | -1.17% | 1,810,060 |
| Dec 12, 2025 | 70.00 | 70.00 | 67.18 | 68.40 | 68.40 | 1.48% | 341,653 |
| Dec 11, 2025 | 68.60 | 69.88 | 67.40 | 67.40 | 67.40 | -2.32% | 719,156 |
| Dec 10, 2025 | 69.20 | 72.00 | 68.60 | 69.00 | 69.00 | - | 224,165 |
| Dec 9, 2025 | 69.00 | 71.80 | 69.00 | 69.00 | 69.00 | -3.36% | 321,234 |
| Dec 8, 2025 | 71.00 | 71.40 | 69.00 | 71.40 | 71.40 | 1.71% | 1,232,994 |
| 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 |