NIOX Group Plc (AIM:NIOX)
London
· Delayed Price · Currency is GBP · Price in GBX 67.60
-0.40 (-0.59%)
Apr 28, 2026, 4:35 PM GMT
NIOX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 67.40 | 67.47 | 65.20 | 65.20 | 65.20 | -3.55% | 347,206 |
| Feb 10, 2026 | 67.80 | 67.80 | 65.20 | 67.60 | 67.60 | 0.60% | 387,779 |
| 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 | 67.00 | 70.08 | 66.80 | 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% | 1,073,856 |
| 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 | 68.00 | 69.00 | 69.00 | -1.43% | 634,282 |
| 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 | 66.80 | 68.00 | 68.00 | -0.87% | 600,529 |
| 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 | 67.60 | 65.40 | 65.80 | 65.80 | -0.30% | 267,196 |
| Jan 6, 2026 | 65.80 | 67.15 | 65.12 | 66.00 | 66.00 | 0.61% | 778,533 |
| Jan 5, 2026 | 66.80 | 68.00 | 65.60 | 65.60 | 65.60 | -3.53% | 840,978 |
| Jan 2, 2026 | 66.80 | 68.00 | 64.80 | 68.00 | 68.00 | 2.41% | 207,236 |
| Dec 31, 2025 | 66.00 | 66.80 | 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 | 68.00 | 68.20 | 66.38 | 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 | 69.00 | 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 | 67.00 | 67.60 | 67.60 | -1.17% | 1,810,061 |
| 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 | 70.80 | 71.28 | 69.00 | 70.20 | 70.20 | -1.68% | 1,572,511 |
| 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 |