1. Share Prices

  2. Niox Group PLC (NIOX)

71.40p+1.20 (+1.71%)08 Dec 2025, 17:15
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
Dec 8, 202571.00p71.40p69.00p71.40p1,232,993
Dec 5, 202570.80p71.28p69.00p70.20p1,572,510
Dec 4, 202572.00p72.00p70.27p71.40p2,621,712
Dec 3, 202570.60p71.20p69.33p71.00p718,620
Dec 2, 202571.00p73.20p70.60p71.00p14,491,615
Dec 1, 202572.80p72.97p71.00p71.00p293,792
Nov 28, 202571.60p72.20p71.40p71.40p103,678
Nov 27, 202571.60p74.43p70.80p72.20p783,095
Nov 26, 202571.00p71.80p70.35p71.60p356,609
Nov 25, 202572.60p73.20p71.00p71.00p926,865
Nov 24, 202571.74p73.00p71.00p72.20p356,405
Nov 21, 202571.20p72.00p71.00p71.00p421,671
Nov 20, 202572.00p73.00p70.04p71.80p201,917
Nov 19, 202569.80p71.60p69.80p71.00p4,626,039
Nov 18, 202570.40p72.00p69.20p69.80p1,701,334
Nov 17, 202571.00p71.10p69.20p71.00p1,001,212
Nov 14, 202569.60p70.00p69.00p69.60p42,092
Nov 13, 202571.00p72.00p69.40p70.40p1,373,229
Nov 12, 202572.00p72.00p69.75p71.00p555,581
Nov 11, 202568.40p71.40p68.40p71.00p995,736
Nov 10, 202568.00p68.40p66.00p68.20p293,051
Nov 7, 202565.00p67.00p64.20p67.00p410,072
Nov 6, 202566.00p69.00p65.20p65.20p434,618
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, 202574.60p76.00p72.60p76.00p262,071
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
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
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.