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	71.40p on 28-11-2025 at 19:40:07
Change	-0.80p -1.11%
Buy	72.20p
Sell	71.40p

Last Trade:	Sell 23,718.00 at 71.40p
Day's Volume:	128,210
Last Close:	71.40p
Open:	71.60p
ISIN:	GB00BJVD3B28

Day's Range	71.40p - 72.20p
52wk Range:	53.40p - 77.60p
Market Capitalisation:	£298.37m
VWAP:	71.77761p
Shares in Issue:	417.88m

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
Sell*	23,718	71.40p	Uncrossing Trade	16:35:16 - 28-Nov-25
Sell*	677	71.60p	Automatic Execution	16:28:00 - 28-Nov-25
Sell*	41	71.40p	Automatic Execution	16:19:57 - 28-Nov-25
Sell*	15,010	71.5484p	Ordinary	16:15:51 - 28-Nov-25
Buy*	1,115	72.20p	Automatic Execution	15:52:08 - 28-Nov-25
Sell*	13,156	71.756p	Ordinary	15:39:59 - 28-Nov-25
Sell*	2,018	71.756p	Ordinary	15:30:44 - 28-Nov-25
Sell*	3,500	72.06p	Ordinary	15:20:49 - 28-Nov-25
Buy*	345	72.296p	Ordinary	15:11:40 - 28-Nov-25
Buy*	35,800	72.1467p	Ordinary	14:26:20 - 28-Nov-25

See more Niox Group trades

Niox Group (NIOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Oct 2025 (Fri)	69.00	70.20	68.40	68.80	221,303
30th Oct 2025 (Thu)	72.00	72.00	69.00	69.20	107,188
29th Oct 2025 (Wed)	69.80	70.80	69.00	69.00	908,006

See more Niox Group price history

Date	Source	Headline
Niox Group (NIOX) Regulatory News
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
12th Aug 2025 12:21 pm	RNS	Holding(s) in Company

See more Niox Group regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58