1. Share Prices

  2. Niox Group PLC (NIOX)

71.00p+1.00 (+1.43%)04 Aug 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
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
Jul 3, 202566.00p68.80p65.80p68.00p802,617
Jul 2, 202568.00p69.00p66.60p67.80p339,198
Jul 1, 202568.00p69.00p68.00p68.00p174,359
Jun 30, 202568.00p69.00p68.00p68.00p227,547
Jun 27, 202567.00p68.80p64.98p68.00p406,879
Jun 26, 202565.00p66.00p65.00p65.60p518,925
Jun 25, 202564.60p65.33p63.49p64.80p1,329,970
Jun 24, 202564.00p64.60p63.20p63.60p356,888
Jun 23, 202563.20p65.80p63.20p64.00p154,248
Jun 20, 202564.00p65.80p63.80p64.00p45,771
Jun 19, 202565.00p66.40p63.60p64.00p179,760
Jun 18, 202567.00p67.00p64.60p65.00p254,042
Jun 17, 202567.60p69.80p65.00p65.60p366,566
Jun 16, 202567.80p69.60p67.20p68.20p54,464
Jun 13, 202569.80p69.80p67.20p68.80p87,324
Jun 12, 202567.20p69.20p67.20p67.40p298,618
Jun 11, 202568.60p69.80p68.00p68.60p776,605
Jun 10, 202568.40p69.60p68.00p68.60p660,100
Jun 9, 202571.40p71.40p68.00p68.60p190,352
Jun 6, 202570.80p71.40p68.60p69.00p448,730
Jun 5, 202571.60p73.00p70.20p71.40p435,360
Jun 4, 202571.00p73.60p70.80p72.80p1,062,276
Jun 3, 202568.60p72.00p68.00p71.40p1,527,660
Jun 2, 202566.00p69.00p65.24p68.20p607,209
May 30, 202565.00p67.00p64.20p66.60p401,417
May 29, 202564.80p65.00p62.40p65.00p268,891
May 28, 202564.20p64.53p62.20p64.00p1,419,964
May 27, 202564.80p64.80p63.40p63.80p275,408
May 23, 202564.40p65.00p62.60p64.00p1,430,456
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92