Niox Group (NIOX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Niox Group

Date Open High Low Close* Volume
18/12/2025 68.40p 69.00p 66.20p 68.60p 271060
17/12/2025 68.20p 69.80p 67.77p 68.80p 446810
16/12/2025 69.20p 69.80p 67.52p 68.40p 719980
15/12/2025 70.00p 70.00p 67.00p 67.60p 1810060
12/12/2025 70.00p 70.00p 67.18p 68.40p 341653
11/12/2025 68.60p 69.88p 67.40p 67.40p 719156
10/12/2025 69.20p 72.00p 68.60p 69.00p 224165
09/12/2025 69.00p 71.80p 69.00p 69.00p 321234
08/12/2025 71.00p 71.40p 69.00p 71.40p 1232994
05/12/2025 70.80p 71.28p 69.00p 70.20p 1572510
04/12/2025 71.00p 72.00p 70.27p 71.40p 2621713
03/12/2025 70.60p 71.20p 69.33p 71.00p 718620
02/12/2025 71.00p 73.20p 70.60p 71.00p 13741616
01/12/2025 72.80p 72.97p 71.00p 71.00p 293792
28/11/2025 71.60p 73.00p 71.40p 71.40p 128210
27/11/2025 71.60p 74.43p 70.80p 72.20p 783096
26/11/2025 71.00p 71.80p 70.35p 71.60p 356609
25/11/2025 72.60p 73.20p 71.00p 71.00p 926865
24/11/2025 71.40p 73.00p 71.00p 72.20p 356405
21/11/2025 71.20p 72.00p 71.00p 71.00p 421671
20/11/2025 72.00p 73.00p 70.04p 71.80p 201918
19/11/2025 69.80p 71.60p 69.80p 71.00p 5310925
18/11/2025 70.40p 72.00p 69.20p 69.80p 1701335
17/11/2025 71.00p 71.10p 69.20p 71.00p 1001212
14/11/2025 69.60p 70.76p 69.00p 69.60p 58435
13/11/2025 71.00p 72.00p 69.40p 70.40p 1173230
12/11/2025 72.00p 72.00p 69.75p 71.00p 555582
11/11/2025 68.40p 71.40p 68.40p 71.00p 995736
10/11/2025 68.00p 68.40p 66.00p 68.20p 293052
07/11/2025 65.00p 67.00p 64.20p 67.00p 410072
06/11/2025 66.00p 69.00p 65.20p 65.20p 434619
05/11/2025 67.00p 69.00p 66.00p 67.00p 287458
04/11/2025 68.00p 70.00p 67.00p 67.00p 743683
03/11/2025 68.20p 70.00p 68.00p 68.00p 2246842
31/10/2025 69.00p 71.20p 68.40p 68.80p 221307
30/10/2025 72.00p 72.00p 69.00p 69.20p 107191
29/10/2025 69.80p 71.00p 69.00p 69.00p 908008
28/10/2025 69.00p 71.20p 69.00p 70.40p 837287
27/10/2025 69.20p 71.80p 69.00p 70.20p 275437
24/10/2025 69.00p 70.80p 69.00p 69.60p 184591
23/10/2025 70.00p 71.40p 70.00p 70.00p 347967
22/10/2025 72.00p 72.00p 70.00p 70.00p 670789
21/10/2025 72.20p 74.00p 69.40p 69.60p 684784
20/10/2025 72.00p 73.60p 72.00p 72.00p 568256
17/10/2025 72.60p 73.60p 71.79p 72.40p 154582
16/10/2025 74.00p 75.00p 72.80p 73.20p 453519
15/10/2025 74.40p 75.60p 72.80p 72.80p 196749
14/10/2025 74.80p 75.60p 73.11p 75.00p 2987585
13/10/2025 74.40p 76.00p 72.60p 76.00p 262072
10/10/2025 73.60p 75.40p 72.80p 74.60p 331546
09/10/2025 75.60p 75.60p 72.60p 74.00p 367048
08/10/2025 74.00p 75.00p 73.20p 74.00p 995171
07/10/2025 73.80p 75.40p 72.80p 74.00p 1582560
06/10/2025 75.00p 75.00p 73.00p 74.60p 711527
03/10/2025 75.00p 75.00p 73.00p 75.00p 410379
02/10/2025 73.60p 74.80p 73.40p 74.00p 367242
01/10/2025 72.80p 74.80p 72.80p 74.00p 533483
30/09/2025 74.20p 74.20p 72.20p 72.60p 1040644
29/09/2025 74.20p 74.20p 72.80p 73.40p 389519
26/09/2025 73.20p 74.00p 73.00p 73.20p 120317
25/09/2025 73.00p 73.54p 73.00p 73.20p 226993
24/09/2025 72.60p 73.60p 72.20p 73.20p 455804
23/09/2025 74.40p 74.60p 72.20p 73.40p 1110708
22/09/2025 73.20p 75.00p 73.00p 73.60p 357971
19/09/2025 73.80p 74.00p 73.00p 73.60p 359960
18/09/2025 72.00p 74.00p 72.00p 73.40p 6608951
17/09/2025 72.20p 72.80p 70.90p 72.40p 253302
16/09/2025 70.00p 70.20p 70.00p 71.40p 689943
15/09/2025 70.00p 71.60p 69.40p 70.20p 99012
12/09/2025 70.20p 71.60p 70.00p 71.00p 242748
11/09/2025 70.40p 70.80p 70.40p 70.40p 152451
10/09/2025 70.40p 72.02p 70.20p 70.80p 340301
09/09/2025 72.20p 72.80p 71.20p 72.00p 397426
08/09/2025 73.80p 75.20p 72.58p 73.00p 175172
05/09/2025 73.80p 74.00p 72.40p 73.80p 2070373
04/09/2025 73.20p 74.00p 73.20p 74.00p 318170
03/09/2025 73.00p 73.80p 72.20p 73.80p 334750
02/09/2025 73.00p 74.80p 72.82p 73.00p 609530
01/09/2025 75.00p 76.80p 73.00p 74.00p 674274
29/08/2025 74.00p 77.60p 72.60p 76.00p 929302
28/08/2025 73.00p 74.20p 72.40p 73.60p 1313961
27/08/2025 68.40p 72.00p 68.20p 72.40p 502808
26/08/2025 68.20p 70.80p 67.20p 69.60p 169770
22/08/2025 69.00p 70.80p 68.80p 69.60p 94714
21/08/2025 69.20p 70.80p 69.00p 70.80p 927866
20/08/2025 69.00p 70.00p 68.80p 69.40p 986237
19/08/2025 66.80p 70.00p 65.20p 69.80p 644455
18/08/2025 67.40p 67.60p 66.40p 67.40p 163302
15/08/2025 65.80p 69.00p 65.00p 67.00p 788747
14/08/2025 69.60p 72.40p 65.20p 67.00p 1017865
13/08/2025 70.00p 70.40p 68.40p 69.60p 554954
12/08/2025 71.60p 72.80p 69.20p 70.40p 203853
11/08/2025 70.00p 72.80p 69.20p 70.00p 55845
08/08/2025 69.40p 72.00p 69.40p 71.20p 5250037
07/08/2025 70.40p 71.80p 69.00p 70.40p 1903973
06/08/2025 71.60p 72.00p 69.00p 69.00p 149665
05/08/2025 70.60p 72.00p 70.20p 71.40p 752354
04/08/2025 69.00p 72.00p 69.00p 71.00p 153040
01/08/2025 70.60p 71.80p 69.20p 70.00p 772365
31/07/2025 70.00p 71.80p 69.73p 70.20p 6295455
30/07/2025 70.00p 70.40p 67.20p 70.00p 96833
29/07/2025 70.00p 70.00p 68.60p 70.00p 345040
28/07/2025 70.00p 70.00p 67.20p 68.60p 164065
25/07/2025 68.20p 69.53p 67.20p 69.00p 365593
24/07/2025 69.20p 70.00p 67.80p 68.20p 102752
23/07/2025 69.20p 73.00p 67.20p 67.40p 441463
22/07/2025 69.00p 73.00p 69.00p 69.00p 212827
21/07/2025 70.80p 73.80p 69.00p 69.00p 213989
18/07/2025 72.20p 72.20p 69.40p 71.00p 309814
17/07/2025 69.00p 73.60p 68.00p 72.40p 466367
16/07/2025 68.60p 70.00p 66.20p 69.00p 148730
15/07/2025 66.80p 68.80p 66.40p 68.80p 110210
14/07/2025 68.20p 70.00p 66.40p 68.40p 189779
11/07/2025 69.80p 70.00p 68.20p 69.40p 649157
10/07/2025 69.60p 70.00p 68.00p 68.40p 234448
09/07/2025 68.00p 69.80p 68.00p 69.80p 333759
08/07/2025 69.80p 69.80p 68.28p 69.00p 252050
07/07/2025 68.00p 69.00p 66.62p 68.40p 656054
04/07/2025 67.80p 67.80p 65.60p 65.60p 296666
03/07/2025 66.00p 68.80p 65.80p 68.00p 802618
02/07/2025 68.00p 69.00p 66.60p 67.80p 339199
01/07/2025 68.00p 69.00p 68.00p 68.00p 174360
30/06/2025 68.00p 69.00p 68.00p 68.00p 227548
27/06/2025 67.00p 68.80p 64.98p 68.00p 406880
26/06/2025 65.00p 66.00p 65.00p 65.60p 318926
25/06/2025 64.60p 65.33p 63.49p 64.80p 829970
24/06/2025 64.00p 64.60p 63.20p 63.60p 356889
23/06/2025 63.20p 65.80p 63.20p 64.00p 154249
20/06/2025 64.00p 65.80p 63.80p 64.00p 45771
19/06/2025 65.00p 66.40p 63.60p 64.00p 179761
18/06/2025 67.00p 67.00p 64.60p 65.00p 254043
17/06/2025 67.60p 69.80p 65.00p 65.60p 366567
16/06/2025 67.80p 69.60p 67.20p 68.20p 54464
13/06/2025 69.80p 69.80p 67.20p 68.80p 87324
12/06/2025 67.20p 69.20p 67.20p 67.40p 298619
11/06/2025 68.60p 69.80p 68.40p 68.60p 576605
10/06/2025 68.40p 69.60p 68.00p 68.60p 460100
09/06/2025 71.40p 71.40p 68.00p 68.60p 190352
06/06/2025 70.80p 71.40p 68.60p 69.00p 448731
05/06/2025 71.60p 73.00p 70.20p 71.40p 435360
04/06/2025 71.00p 73.60p 70.80p 72.80p 1062275
03/06/2025 68.60p 72.00p 68.00p 71.40p 1527661
02/06/2025 66.00p 69.00p 65.24p 68.20p 607209
30/05/2025 65.00p 67.00p 64.20p 66.60p 401418
29/05/2025 64.80p 65.00p 62.40p 65.00p 268891
28/05/2025 64.20p 64.53p 62.20p 64.00p 1419965
27/05/2025 64.80p 64.80p 63.30p 63.80p 275408
23/05/2025 64.40p 65.00p 62.60p 64.00p 1430456
22/05/2025 64.00p 64.90p 62.00p 62.80p 276304
21/05/2025 68.00p 69.40p 64.80p 65.00p 369251
20/05/2025 67.20p 69.60p 65.00p 67.80p 27239824
19/05/2025 68.80p 69.20p 67.00p 68.80p 1178764
16/05/2025 67.20p 69.05p 67.00p 67.80p 1372823
15/05/2025 68.00p 70.00p 67.20p 67.20p 372586
14/05/2025 69.00p 70.80p 68.20p 70.00p 4176654
13/05/2025 67.20p 68.00p 65.20p 67.80p 203265
12/05/2025 66.00p 68.00p 66.00p 68.00p 741435
09/05/2025 67.00p 67.80p 65.00p 67.00p 1555562
08/05/2025 67.00p 67.80p 65.00p 65.60p 557154
07/05/2025 65.40p 67.80p 65.20p 67.60p 311065
06/05/2025 68.00p 68.00p 66.20p 67.00p 293083
02/05/2025 67.00p 67.00p 65.27p 66.40p 988603
01/05/2025 61.80p 66.60p 61.52p 65.00p 2640068
30/04/2025 61.80p 62.40p 60.00p 62.00p 240365
29/04/2025 62.00p 62.06p 60.20p 61.60p 631993
28/04/2025 61.00p 63.00p 60.40p 61.60p 307475
25/04/2025 60.00p 62.80p 60.00p 61.40p 658111
24/04/2025 61.00p 62.00p 60.20p 61.40p 244481
23/04/2025 60.60p 62.00p 59.00p 62.00p 4058385
22/04/2025 59.00p 60.20p 58.50p 60.20p 507653
17/04/2025 60.40p 60.60p 58.20p 59.20p 261595
16/04/2025 60.20p 60.20p 58.00p 59.00p 1286707
15/04/2025 59.80p 60.60p 58.00p 60.20p 586448
14/04/2025 57.00p 59.80p 55.00p 59.80p 757682
11/04/2025 55.00p 60.00p 53.40p 54.60p 13837124
10/04/2025 70.00p 71.80p 69.00p 70.40p 955368
09/04/2025 68.00p 68.42p 65.00p 66.20p 539189
08/04/2025 68.20p 70.09p 68.00p 68.80p 1448612
07/04/2025 71.00p 71.58p 67.20p 68.80p 1754361
04/04/2025 74.20p 74.73p 72.00p 72.00p 543738
03/04/2025 75.00p 75.20p 74.00p 74.80p 296672
02/04/2025 77.00p 77.00p 74.20p 75.00p 615699
01/04/2025 76.80p 76.80p 74.80p 75.40p 750843
31/03/2025 76.00p 77.00p 75.40p 76.00p 312065
28/03/2025 74.60p 76.00p 74.40p 75.80p 552380
27/03/2025 74.00p 75.80p 74.00p 74.40p 200181
26/03/2025 73.40p 75.80p 73.20p 75.00p 327976
25/03/2025 73.20p 74.00p 72.80p 73.20p 4549850
24/03/2025 73.00p 76.00p 72.40p 73.00p 3758109
21/03/2025 76.00p 77.00p 73.00p 73.80p 5132270
20/03/2025 60.40p 76.80p 60.20p 74.00p 6207635
19/03/2025 61.00p 62.00p 60.60p 60.80p 288982
18/03/2025 61.00p 61.80p 60.40p 61.60p 401879
17/03/2025 60.80p 62.00p 60.00p 60.80p 256006
14/03/2025 62.00p 62.00p 60.20p 61.00p 804169
13/03/2025 62.60p 63.20p 61.20p 62.60p 274935
12/03/2025 62.00p 63.60p 61.30p 62.80p 346384
11/03/2025 61.60p 63.60p 60.00p 63.20p 1087824
10/03/2025 65.40p 66.60p 60.40p 62.00p 986974
07/03/2025 64.80p 66.00p 62.60p 66.00p 908491

*Close Price adjusted for both dividends and splits