LSE - Delayed Quote
GBp
NIOX Group Plc (NIOX.L)
67.42
-0.18
(-0.26%)
As of 1:47:26 PM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
69.00
69.00
66.60
67.42
67.42
256,820
Oct 30, 2026
68.00
69.80
66.80
67.60
67.60
530,165
Oct 29, 2026
69.00
69.80
67.45
69.00
69.00
129,946
Oct 28, 2026
67.00
70.00
67.00
68.00
68.00
890,957
Oct 27, 2026
68.20
70.00
67.28
69.00
69.00
253,074
Oct 26, 2026
70.00
70.00
66.20
67.00
67.00
235,849
Oct 23, 2026
66.00
69.00
66.00
68.80
68.80
104,056
Oct 22, 2026
66.00
80.00
66.00
67.80
67.80
15,793,009
Oct 21, 2026
66.00
68.80
66.00
66.00
66.00
447,932
Oct 20, 2026
66.00
69.00
66.00
69.00
69.00
346,502
Oct 19, 2026
67.80
70.00
66.80
69.00
69.00
399,721
Oct 16, 2026
67.80
68.80
67.00
68.00
68.00
190,825
Oct 15, 2026
67.80
69.80
66.20
67.80
67.80
467,862
Oct 14, 2026
66.00
69.80
66.00
68.20
68.20
938,855
Oct 13, 2026
68.00
70.00
67.50
67.80
67.80
944,147
Oct 12, 2026
67.00
69.80
65.40
69.00
69.00
101,798
Oct 9, 2026
68.40
68.80
65.40
67.60
67.60
194,756
Oct 8, 2026
67.20
68.60
65.40
68.20
68.20
201,414
Oct 7, 2026
69.80
69.80
67.20
67.20
67.20
136,718
Oct 6, 2026
68.80
69.60
65.40
67.40
67.40
340,868
Oct 5, 2026
68.80
68.80
65.80
67.40
67.40
336,468
Oct 2, 2026
68.60
68.80
66.20
66.80
66.80
180,790
Oct 1, 2026
69.00
69.80
66.00
66.00
66.00
181,529
Sep 30, 2026
68.40
69.80
68.40
69.00
69.00
562,056
Sep 29, 2026
68.40
68.40
67.00
68.00
68.00
328,955
Sep 28, 2026
65.00
67.60
65.00
65.60
65.60
352,295
Sep 25, 2026
68.20
68.40
65.08
65.60
65.60
453,878
Sep 24, 2026
67.60
68.40
67.00
67.80
67.80
627,670
Sep 23, 2026
66.00
69.00
65.00
67.60
67.60
817,971
Sep 22, 2026
67.40
67.40
65.00
67.00
67.00
509,973
Sep 21, 2026
67.00
67.40
65.94
67.00
67.00
286,269
Sep 18, 2026
67.40
67.60
65.00
67.20
67.20
1,067,430
Sep 17, 2026
65.20
66.80
65.20
66.00
66.00
149,944
Sep 16, 2026
65.60
66.80
65.00
66.00
66.00
195,481
Sep 15, 2026
65.00
68.00
65.00
66.20
66.20
371,916
Sep 14, 2026
65.20
67.20
65.00
65.00
65.00
521,754
Sep 11, 2026
66.00
66.00
65.00
66.00
66.00
203,655
Sep 10, 2026
66.20
68.60
65.00
65.00
65.00
917,281
Sep 9, 2026
68.80
68.80
65.00
65.00
65.00
396,724
Sep 8, 2026
67.00
68.60
65.20
66.80
66.80
3,531,347
Sep 7, 2026
67.80
68.80
67.00
68.00
68.00
200,244
Sep 4, 2026
68.00
68.60
66.80
67.60
67.60
851,610
Sep 3, 2026
67.40
68.60
67.22
67.60
67.60
130,058
Sep 2, 2026
67.60
68.34
66.31
67.60
67.60
310,563
Sep 1, 2026
68.80
68.80
65.00
68.00
68.00
312,893
Aug 28, 2026
67.00
68.80
67.00
68.00
68.00
768,591
Aug 27, 2026
68.00
68.80
67.55
68.20
68.20
202,492
Aug 26, 2026
67.60
68.60
66.60
68.60
68.60
1,515,602
Aug 25, 2026
67.00
68.80
66.60
66.60
66.60
407,497
Aug 24, 2026
65.20
68.80
65.20
68.00
68.00
399,649
Aug 21, 2026
68.00
68.80
66.20
68.60
68.60
680,247
Aug 20, 2026
65.00
68.80
65.00
68.80
68.80
377,581
Aug 19, 2026
66.00
69.80
66.00
68.00
68.00
259,549
Aug 18, 2026
67.00
68.80
65.80
67.80
67.80
140,419
Aug 17, 2026
68.80
68.80
65.20
67.40
67.40
270,887
Aug 14, 2026
68.00
68.80
64.84
67.60
67.60
978,315
Aug 13, 2026
63.60
67.40
63.40
66.00
66.00
431,647
Aug 12, 2026
63.40
65.00
63.40
64.00
64.00
426,481
Aug 11, 2026
65.00
65.00
62.00
64.60
64.60
289,358
Aug 10, 2026
65.00
65.00
62.00
63.00
63.00
293,335
Aug 7, 2026
63.60
64.80
62.20
62.20
62.20
272,172
Aug 6, 2026
62.80
63.40
61.20
63.20
63.20
473,968
Aug 5, 2026
60.00
63.00
60.00
62.40
62.40
696,606
Aug 4, 2026
61.60
62.50
60.42
61.20
61.20
1,963,972
Aug 3, 2026
62.20
62.20
60.20
61.00
61.00
1,615,952
Jul 31, 2026
61.60
61.60
60.00
60.40
60.40
1,127,045
Jul 30, 2026
62.20
62.20
60.20
60.20
60.20
233,009
Jul 29, 2026
60.00
62.60
60.00
61.20
61.20
291,947
Jul 28, 2026
63.00
64.60
60.22
61.00
61.00
649,769
Jul 27, 2026
65.00
65.41
61.40
64.60
64.60
537,231
Jul 24, 2026
63.00
64.60
62.20
63.60
63.60
477,791
Jul 23, 2026
62.00
64.40
61.80
63.00
63.00
977,189
Jul 22, 2026
63.00
64.80
61.00
61.80
61.80
663,863
Jul 21, 2026
61.20
63.00
58.60
61.00
61.00
1,619,544
Jul 20, 2026
61.00
61.00
58.00
59.20
59.20
647,812
Jul 17, 2026
58.20
61.00
57.36
58.60
58.60
244,717
Jul 16, 2026
59.00
60.56
58.20
59.00
59.00
233,218
Jul 15, 2026
57.40
60.00
57.40
59.20
59.20
3,731,062
Jul 14, 2026
57.20
59.80
57.00
58.60
58.60
474,403
Jul 13, 2026
60.00
60.00
57.00
57.20
57.20
384,452
Jul 10, 2026
57.40
58.80
57.40
57.80
57.80
512,305
Jul 9, 2026
57.60
60.00
57.20
57.40
57.40
139,935
Jul 8, 2026
60.00
60.00
57.81
58.00
58.00
128,326
Jul 7, 2026
58.00
60.00
57.00
58.80
58.80
1,394,949
Jul 6, 2026
58.60
60.00
57.20
58.60
58.60
99,408
Jul 3, 2026
60.00
60.00
58.20
58.20
58.20
534,302
Jul 2, 2026
58.60
60.00
57.80
59.00
59.00
344,256
Jul 1, 2026
58.20
60.00
57.20
59.20
59.20
157,436
Jun 30, 2026
58.00
59.81
55.46
59.60
59.60
2,868,543
Jun 29, 2026
55.00
58.00
55.00
55.60
55.60
624,748
Jun 26, 2026
55.20
57.94
54.60
57.40
57.40
1,222,200
Jun 25, 2026
58.80
59.00
55.00
55.20
55.20
2,588,877
Jun 24, 2026
57.40
59.79
57.00
58.20
58.20
470,641
Jun 23, 2026
58.00
59.80
56.20
58.00
58.00
421,591
Jun 22, 2026
58.60
59.40
56.48
57.00
57.00
512,237
Jun 19, 2026
55.60
58.20
55.40
57.60
57.60
1,036,502
Jun 18, 2026
57.20
59.80
55.60
56.40
56.40
787,310
Jun 17, 2026
58.40
59.20
56.20
58.00
58.00
553,413
Jun 16, 2026
57.20
59.40
56.20
57.40
57.40
564,714
Jun 15, 2026
58.40
59.20
56.00
56.40
56.40
1,172,476
Jun 12, 2026
60.60
60.60
57.60
58.00
58.00
227,047
Jun 11, 2026
59.40
59.80
57.40
57.40
57.40
399,835
Jun 10, 2026
60.80
61.00
58.20
58.20
58.20
1,011,969
Jun 9, 2026
59.20
61.00
58.20
60.60
60.60
577,585
Jun 8, 2026
60.00
61.00
58.60
59.80
59.80
474,502
Jun 5, 2026
62.80
63.00
59.60
60.00
60.00
1,635,391
Jun 4, 2026
61.20
63.00
59.40
61.20
61.20
319,656
Jun 3, 2026
59.80
62.00
58.28
61.00
61.00
404,610
Jun 2, 2026
57.40
60.00
56.20
59.00
59.00
2,119,008
Jun 1, 2026
57.60
59.80
56.20
58.00
58.00
1,508,469
May 29, 2026
59.00
60.00
57.00
57.00
57.00
1,355,220
May 28, 2026
59.40
61.80
58.00
58.40
58.40
424,219
May 27, 2026
58.20
61.60
58.20
59.00
59.00
581,650
May 26, 2026
59.80
61.80
58.40
59.00
59.00
462,880
May 22, 2026
60.20
61.80
59.08
59.20
59.20
581,032
May 21, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
59.00
61.80
59.00
60.40
60.40
535,697
May 20, 2026
61.60
61.80
59.20
61.60
61.58
1,619,758
May 19, 2026
61.40
62.00
59.80
60.80
60.78
915,055
May 18, 2026
60.00
62.40
60.00
60.00
59.98
877,837
May 15, 2026
61.00
64.60
61.00
61.40
61.38
1,183,626
May 14, 2026
63.20
64.80
61.20
61.20
61.18
627,311
May 13, 2026
62.20
64.60
62.20
63.00
62.98
1,033,946
May 12, 2026
62.00
63.00
61.35
63.00
62.98
712,295
May 11, 2026
62.60
64.20
62.40
62.40
62.38
1,289,757
May 8, 2026
64.00
64.40
62.00
62.40
62.38
327,618
May 7, 2026
65.00
65.80
64.20
64.20
64.18
494,270
May 6, 2026
65.60
69.60
65.20
65.80
65.78
788,903
May 5, 2026
67.00
70.60
65.60
65.60
65.58
487,064
May 1, 2026
69.00
69.80
67.00
67.00
66.98
809,574
Apr 30, 2026
69.00
71.00
68.00
68.00
67.98
1,761,398
Apr 29, 2026
67.80
70.80
67.10
69.60
69.58
906,748
Apr 28, 2026
67.60
69.80
66.80
67.60
67.58
1,391,935
Apr 27, 2026
68.00
69.00
65.20
68.00
67.98
714,378
Apr 24, 2026
64.40
72.00
64.00
66.00
65.98
1,876,534
Apr 23, 2026
61.00
65.80
60.40
64.60
64.58
501,295
Apr 22, 2026
57.40
60.20
57.40
59.20
59.19
1,000,364
Apr 21, 2026
58.60
59.00
57.20
58.80
58.79
657,617
Apr 20, 2026
59.00
59.00
56.40
58.00
57.99
741,835
Apr 17, 2026
56.40
58.80
56.20
57.40
57.39
927,760
Apr 16, 2026
57.00
58.80
56.20
56.60
56.59
1,752,783
Apr 15, 2026
59.00
59.00
56.00
56.40
56.39
223,363
Apr 14, 2026
56.60
59.00
56.00
57.00
56.99
279,582
Apr 13, 2026
58.60
59.00
56.20
57.00
56.99
151,198
Apr 10, 2026
58.00
59.00
56.22
58.00
57.99
502,004
Apr 9, 2026
57.40
57.80
56.00
56.40
56.39
1,333,232
Apr 8, 2026
58.00
59.20
56.00
56.60
56.59
748,925
Apr 7, 2026
55.00
58.00
54.00
57.00
56.99
1,129,536
Apr 2, 2026
56.40
58.00
54.00
55.20
55.19
1,530,664
Apr 1, 2026
59.60
59.80
58.00
58.00
57.99
1,654,618
Mar 31, 2026
58.00
59.62
58.00
59.00
58.99
757,852
Mar 30, 2026
57.00
60.40
57.00
58.00
57.99
1,373,419
Mar 27, 2026
57.00
60.20
57.00
58.00
57.99
712,532
Mar 26, 2026
58.60
59.60
57.80
59.40
59.39
1,118,271
Mar 25, 2026
59.00
60.20
57.29
60.00
59.98
932,629
Mar 24, 2026
56.20
59.00
56.20
59.00
58.99
1,178,973
Mar 23, 2026
55.00
56.00
53.84
54.40
54.39
1,934,857
Mar 20, 2026
58.40
58.40
55.00
55.60
55.59
511,363
Mar 19, 2026
57.60
59.60
57.25
58.00
57.99
269,475
Mar 18, 2026
59.20
60.00
57.40
58.60
58.59
608,371
Mar 17, 2026
60.60
63.40
58.80
59.00
58.99
596,571
Mar 16, 2026
60.60
62.90
60.60
62.00
61.98
1,111,708
Mar 13, 2026
62.60
62.76
60.20
60.20
60.18
259,773
Mar 12, 2026
63.60
63.60
61.00
63.20
63.18
501,676
Mar 11, 2026
62.00
63.80
62.00
62.40
62.38
419,599
Mar 10, 2026
63.60
63.60
62.00
62.60
62.58
450,996
Mar 9, 2026
62.80
65.60
62.00
62.00
61.98
952,468
Mar 6, 2026
66.00
66.00
63.00
63.00
62.98
317,665
Mar 5, 2026
63.80
65.80
63.00
63.60
63.58
231,039
Mar 4, 2026
65.60
65.80
63.00
63.60
63.58
836,471
Mar 3, 2026
65.80
65.80
63.00
63.80
63.78
1,056,008
Mar 2, 2026
63.40
65.40
63.20
64.00
63.98
561,916
Feb 27, 2026
63.00
65.96
62.50
65.00
64.98
425,576
Feb 26, 2026
62.40
65.00
62.40
63.00
62.98
1,024,004
Feb 25, 2026
62.60
64.32
62.58
62.60
62.58
292,329
Feb 24, 2026
62.80
64.00
62.60
63.20
63.18
674,527
Feb 23, 2026
63.20
64.80
62.80
63.00
62.98
284,290
Feb 20, 2026
63.20
66.20
62.60
62.60
62.58
159,132
Feb 19, 2026
63.20
65.60
63.20
63.20
63.18
636,833
Feb 18, 2026
66.20
66.20
63.40
65.00
64.98
245,995
Feb 17, 2026
66.20
66.20
63.80
64.00
63.98
477,320
Feb 16, 2026
65.40
66.20
63.40
65.40
65.38
297,058
Feb 13, 2026
65.00
67.80
63.20
63.40
63.38
283,676
Feb 12, 2026
66.20
67.20
65.00
65.00
64.98
532,364
Feb 11, 2026
67.40
67.47
65.20
65.20
65.18
347,206
Feb 10, 2026
67.80
67.80
65.20
67.60
67.58
387,778
Feb 9, 2026
65.60
67.31
65.20
67.20
67.18
323,963
Feb 6, 2026
66.60
66.60
65.41
66.00
65.98
870,411
Feb 5, 2026
65.00
66.80
65.00
66.00
65.98
795,284
Feb 4, 2026
65.40
66.80
65.00
65.80
65.78
1,043,314
Feb 3, 2026
66.60
67.70
65.00
65.60
65.58
288,747
Feb 2, 2026
67.00
69.20
66.20
66.20
66.18
124,403
Jan 30, 2026
67.00
69.00
67.00
67.20
67.18
936,680
Jan 29, 2026
69.00
69.00
67.00
67.80
67.78
433,117
Jan 28, 2026
68.00
68.86
67.20
67.40
67.38
656,011
Jan 27, 2026
69.00
70.80
67.80
67.80
67.78
493,653
Jan 26, 2026
68.80
70.80
67.91
69.80
69.78
1,790,288
Jan 23, 2026
67.00
70.08
66.80
68.80
68.78
704,748
Jan 22, 2026
67.00
67.00
66.50
67.00
66.98
3,276,245
Jan 21, 2026
66.60
66.80
65.60
66.20
66.18
1,073,855
Jan 20, 2026
71.00
71.00
65.60
65.80
65.78
5,870,311
Jan 19, 2026
68.00
70.60
68.00
68.80
68.78
237,347
Jan 16, 2026
70.00
70.80
68.00
69.00
68.98
634,282
Jan 15, 2026
67.80
70.00
67.80
70.00
69.98
209,869
Jan 14, 2026
68.20
69.14
67.20
68.60
68.58
245,328
Jan 13, 2026
68.20
68.86
67.70
68.20
68.18
340,204
Jan 12, 2026
69.00
69.00
66.80
68.00
67.98
600,528
Jan 9, 2026
67.00
69.00
67.00
68.60
68.58
554,715
Jan 8, 2026
66.60
67.80
65.20
67.40
67.38
2,746,446
Jan 7, 2026
66.00
67.60
65.40
65.80
65.78
267,196
Jan 6, 2026
65.80
67.15
65.12
66.00
65.98
778,533
Jan 5, 2026
66.80
68.00
65.60
65.60
65.58
840,978
Jan 2, 2026
66.80
68.00
64.80
68.00
67.98
207,235
Dec 31, 2025
66.00
66.80
66.00
66.40
66.38
54,417
Dec 30, 2025
65.80
66.80
64.80
66.80
66.78
317,709
Dec 29, 2025
67.00
67.72
65.00
66.00
65.98
1,011,407
Dec 24, 2025
68.00
68.20
66.38
68.00
67.98
27,558
Dec 23, 2025
67.00
67.09
66.20
66.20
66.18
129,736
Dec 22, 2025
66.20
69.00
66.20
66.60
66.58
624,280
Dec 19, 2025
68.00
69.20
66.40
67.40
67.38
202,519
Dec 18, 2025
68.40
69.00
66.20
68.60
68.58
271,060
Dec 17, 2025
68.20
69.80
67.78
68.80
68.78
446,809
Dec 16, 2025
69.20
69.80
67.52
68.40
68.38
719,979
Dec 15, 2025
70.00
70.00
67.00
67.60
67.58
1,810,060
Dec 12, 2025
70.00
70.00
67.18
68.40
68.38
341,653
Dec 11, 2025
68.60
69.88
67.40
67.40
67.38
719,156
Dec 10, 2025
69.20
72.00
68.60
69.00
68.98
224,164
Dec 9, 2025
69.00
71.80
69.00
69.00
68.98
321,234
Dec 8, 2025
71.00
71.40
69.00
71.40
71.38
1,232,993
Dec 5, 2025
70.80
71.28
69.00
70.20
70.18
1,572,510
Dec 4, 2025
71.00
72.00
70.27
71.40
71.38
2,621,712
Dec 3, 2025
70.60
71.20
69.33
71.00
70.98
718,620
Dec 2, 2025
71.00
73.20
70.60
71.00
70.98
14,491,615
Dec 1, 2025
72.80
72.97
71.00
71.00
70.98
293,792
Nov 28, 2025
71.60
73.00
71.40
71.40
71.38
128,210
Nov 27, 2025
71.60
74.43
70.80
72.20
72.18
783,095
Nov 26, 2025
71.00
71.80
70.35
71.60
71.58
356,609
Nov 25, 2025
72.60
73.20
71.00
71.00
70.98
926,865
Nov 24, 2025
71.40
73.00
71.00
72.20
72.18
356,405
Nov 21, 2025
71.20
72.00
71.00
71.00
70.98
421,671
Nov 20, 2025
72.00
73.00
70.04
71.80
71.78
201,917
Nov 19, 2025
69.80
71.60
69.80
71.00
70.98
5,510,924
Nov 18, 2025
70.40
72.00
69.20
69.80
69.78
1,701,334
Nov 17, 2025
71.00
71.10
69.20
71.00
70.98
1,001,212
Nov 14, 2025
69.60
70.76
69.00
69.60
69.58
58,435
Nov 13, 2025
71.00
72.00
69.40
70.40
70.38
1,373,229
Nov 12, 2025
72.00
72.00
69.75
71.00
70.98
555,581
Nov 11, 2025
68.40
71.40
68.40
71.00
70.98
995,736
Nov 10, 2025
68.00
68.40
66.00
68.20
68.18
293,051
Nov 7, 2025
65.00
67.00
64.20
67.00
66.98
410,072
Nov 6, 2025
66.00
69.00
65.20
65.20
65.18
434,618
Nov 5, 2025
67.00
69.00
66.00
67.00
66.98
287,458
Nov 4, 2025
68.00
70.00
67.00
67.00
66.98
743,684
Nov 3, 2025
68.20
70.00
68.00
68.00
67.98
2,246,841
