1. Share Prices

  2. Niox Group PLC (NIOX)

71.00p+0.60 (+0.85%)12 Sep 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
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
Aug 27, 202568.40p73.00p68.20p72.40p1,002,808
Aug 26, 202568.20p70.80p67.20p69.60p169,771
Aug 22, 202569.00p70.80p68.80p69.60p94,714
Aug 21, 202569.20p70.80p69.00p70.80p927,865
Aug 20, 202569.00p70.00p68.80p69.40p986,236
Aug 19, 202566.80p70.00p65.20p69.80p644,454
Aug 18, 202567.40p67.60p66.40p67.40p163,301
Aug 15, 202565.80p69.00p65.00p67.00p788,746
Aug 14, 202569.60p72.40p65.20p67.00p1,017,865
Aug 13, 202570.00p70.40p68.40p69.60p554,954
Aug 12, 202571.60p72.80p69.20p70.40p203,852
Aug 11, 202570.00p72.80p69.20p70.00p55,844
Aug 8, 202569.40p72.00p69.40p71.20p5,250,036
Aug 7, 202570.40p71.80p69.00p70.40p1,903,971
Aug 6, 202571.60p72.00p69.00p69.00p149,664
Aug 5, 202570.60p72.00p70.20p71.40p752,353
Aug 4, 202569.00p72.00p69.00p71.00p153,040
Aug 1, 202570.60p71.80p69.20p70.00p772,363
Jul 31, 202570.00p71.80p69.73p70.20p10,250,591
Jul 30, 202570.00p71.00p67.20p70.00p391,831
Jul 29, 202570.00p70.00p68.60p70.00p345,039
Jul 28, 202570.00p70.00p67.20p68.60p164,064
Jul 25, 202568.20p69.53p67.20p69.00p365,593
Jul 24, 202569.20p70.00p67.80p68.20p102,753
Jul 23, 202569.20p73.00p67.20p67.40p441,464
Jul 22, 202569.00p73.00p69.00p69.00p212,826
Jul 21, 202571.20p73.80p69.00p69.00p213,988
Jul 18, 202572.20p72.20p69.40p71.00p309,814
Jul 17, 202569.00p73.60p68.00p72.40p566,366
Jul 16, 202568.60p70.00p66.20p69.00p148,729
Jul 15, 202566.80p68.80p66.40p68.80p110,210
Jul 14, 202568.20p70.00p66.40p68.40p189,777
Jul 11, 202569.80p70.00p68.20p69.40p649,157
Jul 10, 202569.60p70.00p68.00p68.40p234,448
Jul 9, 202568.00p69.80p68.00p69.80p333,759
Jul 8, 202569.80p69.80p68.28p69.00p252,050
Jul 7, 202568.00p69.00p66.62p68.40p656,054
Jul 4, 202567.80p67.80p65.60p65.60p296,666
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.