Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Niox Group (NIOX) Share Price

Intraday
Historical

Price	70.60p on 03-12-2025 at 11:00:08
Change	-0.40p -0.56%
Buy	71.00p
Sell	70.00p

Last Trade:	Buy 212.00 at 70.639p
Day's Volume:	155,239
Last Close:	71.00p
Open:	70.60p
ISIN:	GB00BJVD3B28

Day's Range	70.00p - 70.60p
52wk Range:	53.40p - 77.60p
Market Capitalisation:	£295.10m
VWAP:	70.19709p
Shares in Issue:	417.99m

Sector: Medical Services

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Niox Group (NIOX) Latest Trades
Buy*	212	70.639p	Ordinary	10:53:15 - 03-Dec-25
Sell*	1,757	70.1605p	Ordinary	10:44:44 - 03-Dec-25
Buy*	5,522	70.64p	Ordinary	10:39:29 - 03-Dec-25
Sell*	5,160	70.1932p	Ordinary	10:24:19 - 03-Dec-25
Buy*	14,122	70.7799p	Ordinary	10:17:53 - 03-Dec-25
Sell*	7,962	70.192p	Ordinary	09:30:23 - 03-Dec-25
Buy*	162	70.7793p	Ordinary	09:27:30 - 03-Dec-25
Buy*	2,825	70.7787p	Ordinary	08:52:05 - 03-Dec-25
Buy*	1,399	70.7799p	Ordinary	08:51:13 - 03-Dec-25
Sell*	138	70.00p	Automatic Execution	08:32:35 - 03-Dec-25

See more Niox Group trades

Niox Group (NIOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Dec 2025 (Wed)	70.60	70.60	70.00	71.00	155,239
2nd Dec 2025 (Tue)	71.00	71.40	70.60	71.00	14,491,614
1st Dec 2025 (Mon)	72.80	72.80	71.00	71.00	100,448
28th Nov 2025 (Fri)	71.60	72.20	71.40	71.40	128,210
27th Nov 2025 (Thu)	71.60	72.20	70.80	72.20	783,094
26th Nov 2025 (Wed)	71.00	71.80	70.80	71.60	356,609
25th Nov 2025 (Tue)	72.60	72.60	71.00	71.00	926,859
24th Nov 2025 (Mon)	71.40	72.60	71.00	72.20	356,403
21st Nov 2025 (Fri)	71.20	72.00	71.00	71.00	421,668
20th Nov 2025 (Thu)	72.00	72.80	71.40	71.80	201,917
19th Nov 2025 (Wed)	69.80	71.40	69.80	71.00	5,510,924
18th Nov 2025 (Tue)	70.40	71.00	69.80	69.80	1,701,334
17th Nov 2025 (Mon)	71.00	71.00	69.60	71.00	1,001,210
14th Nov 2025 (Fri)	69.60	69.60	69.40	69.60	58,435
13th Nov 2025 (Thu)	71.00	71.00	69.40	70.40	1,373,229
12th Nov 2025 (Wed)	72.00	72.00	71.00	71.00	555,581
11th Nov 2025 (Tue)	68.40	71.40	68.40	71.00	995,735
10th Nov 2025 (Mon)	68.00	68.40	67.80	68.20	293,049
7th Nov 2025 (Fri)	65.00	67.00	64.20	67.00	410,071
6th Nov 2025 (Thu)	66.00	67.40	65.20	65.20	434,615
5th Nov 2025 (Wed)	67.00	68.00	66.00	67.00	287,456
4th Nov 2025 (Tue)	68.00	69.00	67.00	67.00	743,682
3rd Nov 2025 (Mon)	68.20	69.40	68.00	68.00	2,246,837

See more Niox Group price history

Date	Source	Headline
Niox Group (NIOX) Regulatory News
1st Dec 2025 10:29 am	RNS	Holding(s) in Company
26th Nov 2025 11:52 am	RNS	Block Listing Application
31st Oct 2025 2:24 pm	RNS	Total Voting Rights
8th Oct 2025 1:08 pm	RNS	Holding(s) in Company
2nd Oct 2025 2:11 pm	RNS	Holding(s) in Company
1st Oct 2025 3:55 pm	RNS	Block listing Interim Review
1st Oct 2025 3:00 pm	RNS	Total Voting Rights
30th Sep 2025 7:00 am	RNS	INTERIM RESULTS
19th Sep 2025 2:16 pm	RNS	Holding(s) in Company
1st Sep 2025 3:41 pm	RNS	Total Voting Rights

See more Niox Group regulatory news

FTSE 100 Latest

Value9,687.46

Change-14.34