1. Share Prices

  2. Niox Group PLC (NIOX)

67.00p+0.00 (+0.00%)05 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Niox Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202567.00p69.00p66.00p67.00p287,458
Nov 4, 202568.00p70.00p67.00p67.00p743,684
Nov 3, 202568.20p70.00p68.00p68.00p2,246,841
Oct 31, 202569.00p71.20p68.40p68.80p221,306
Oct 30, 202572.00p72.00p69.00p69.20p107,190
Oct 29, 202569.80p71.00p69.00p69.00p908,008
Oct 28, 202569.00p71.20p69.00p70.40p837,286
Oct 27, 202569.20p71.80p69.00p70.20p275,436
Oct 24, 202569.00p70.80p69.00p69.60p184,592
Oct 23, 202570.00p71.40p70.00p70.00p597,966
Oct 22, 202572.00p72.00p70.00p70.00p670,789
Oct 21, 202572.20p74.00p69.40p69.60p684,784
Oct 20, 202572.00p73.60p72.00p72.00p568,255
Oct 17, 202572.60p73.60p71.79p72.40p154,582
Oct 16, 202574.00p75.00p72.80p73.20p453,530
Oct 15, 202574.40p75.60p72.80p72.80p196,748
Oct 14, 202574.80p75.60p73.11p75.00p2,987,585
Oct 13, 202574.40p76.00p72.60p76.00p262,071
Oct 10, 202573.60p75.40p72.80p74.60p331,546
Oct 9, 202575.60p75.60p72.60p74.00p367,047
Oct 8, 202574.00p75.00p73.20p74.00p995,171
Oct 7, 202573.80p75.40p72.80p74.00p1,582,852
Oct 6, 202575.00p75.00p73.00p74.60p811,527
Oct 3, 202575.00p75.00p73.00p75.00p410,377
Oct 2, 202573.60p74.80p73.40p74.00p367,241
Oct 1, 202572.80p74.80p72.80p74.00p668,479
Sep 30, 202574.20p74.20p72.20p72.60p1,290,643
Sep 29, 202574.20p74.20p72.80p73.40p389,519
Sep 26, 202573.20p74.00p73.00p73.20p120,316
Sep 25, 202573.00p73.54p73.00p73.20p226,993
Sep 24, 202572.60p73.60p72.20p73.20p705,803
Sep 23, 202574.40p74.60p72.20p73.40p1,110,708
Sep 22, 202573.20p75.00p73.00p73.60p357,970
Sep 19, 202573.80p74.00p73.00p73.60p359,959
Sep 18, 202572.00p74.00p72.00p73.40p6,608,950
Sep 17, 202572.20p72.80p70.90p72.40p253,301
Sep 16, 202570.00p71.60p69.63p71.40p689,943
Sep 15, 202570.00p71.60p69.40p70.20p99,012
Sep 12, 202570.20p71.60p70.00p71.00p242,746
Sep 11, 202572.40p72.40p70.00p70.40p152,450
Sep 10, 202570.40p72.02p70.20p70.80p340,301
Sep 9, 202572.20p72.80p71.20p72.00p397,426
Sep 8, 202573.80p75.20p72.58p73.00p275,171
Sep 5, 202573.80p74.00p72.40p73.80p2,070,372
Sep 4, 202573.20p74.00p73.20p74.00p318,190
Sep 3, 202573.00p73.80p72.20p73.80p394,940
Sep 2, 202573.00p74.80p72.82p73.00p788,324
Sep 1, 202575.00p76.80p73.00p74.00p674,273
Aug 29, 202574.00p77.60p72.60p76.00p2,214,302
Aug 28, 202573.00p74.20p72.40p73.60p1,313,962
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.