Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Niox Group (NIOX) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 69.80 70.80 69.00 69.00 908,006
28th Oct 2025 (Tue) 69.00 71.00 69.00 70.40 837,285
27th Oct 2025 (Mon) 69.20 70.60 69.00 70.20 275,433
24th Oct 2025 (Fri) 69.00 70.40 69.00 69.60 184,589
23rd Oct 2025 (Thu) 70.00 70.00 70.00 70.00 597,965
22nd Oct 2025 (Wed) 72.00 72.00 70.00 70.00 670,787
21st Oct 2025 (Tue) 72.20 74.00 69.40 69.60 684,782
20th Oct 2025 (Mon) 72.00 73.40 72.00 72.00 568,255
17th Oct 2025 (Fri) 72.60 73.20 72.00 72.40 154,581
16th Oct 2025 (Thu) 74.00 74.00 73.00 73.20 453,529
15th Oct 2025 (Wed) 74.40 74.80 72.80 72.80 196,746
14th Oct 2025 (Tue) 74.80 75.60 73.40 75.00 2,987,585
13th Oct 2025 (Mon) 74.40 76.00 74.40 76.00 262,067
10th Oct 2025 (Fri) 73.60 74.60 73.60 74.60 331,545
9th Oct 2025 (Thu) 75.60 75.60 74.00 74.00 367,045
8th Oct 2025 (Wed) 74.00 75.00 74.00 74.00 995,171
7th Oct 2025 (Tue) 73.80 75.40 73.80 74.00 1,582,851
6th Oct 2025 (Mon) 75.00 75.00 73.80 74.60 811,527
3rd Oct 2025 (Fri) 75.00 75.00 75.00 75.00 410,374
2nd Oct 2025 (Thu) 73.60 74.80 73.60 74.00 367,240
1st Oct 2025 (Wed) 72.80 74.80 72.80 74.00 668,472
30th Sep 2025 (Tue) 74.20 74.20 72.60 72.60 1,290,642
29th Sep 2025 (Mon) 74.20 74.20 73.20 73.40 389,516
26th Sep 2025 (Fri) 73.20 73.60 73.00 73.20 120,315
25th Sep 2025 (Thu) 73.00 73.20 73.00 73.20 226,993
24th Sep 2025 (Wed) 72.60 73.60 72.60 73.20 705,802
23rd Sep 2025 (Tue) 74.40 74.40 72.80 73.40 1,110,707
22nd Sep 2025 (Mon) 73.20 75.00 73.20 73.60 357,969
19th Sep 2025 (Fri) 73.80 73.80 73.60 73.60 359,959
18th Sep 2025 (Thu) 72.00 74.00 72.00 73.40 6,608,950
17th Sep 2025 (Wed) 72.20 72.80 71.60 72.40 253,301
16th Sep 2025 (Tue) 70.00 71.40 69.80 71.40 689,943
15th Sep 2025 (Mon) 70.00 70.20 69.80 70.20 99,010
12th Sep 2025 (Fri) 70.20 71.00 70.00 71.00 242,744
11th Sep 2025 (Thu) 72.40 72.40 70.00 70.40 152,450
10th Sep 2025 (Wed) 70.40 71.00 70.20 70.80 340,301
9th Sep 2025 (Tue) 72.20 72.40 71.80 72.00 397,425
8th Sep 2025 (Mon) 73.80 73.80 72.80 73.00 275,170
5th Sep 2025 (Fri) 73.80 73.80 73.80 73.80 2,070,371
4th Sep 2025 (Thu) 73.20 74.00 73.20 74.00 318,190
3rd Sep 2025 (Wed) 73.00 73.80 73.00 73.80 394,939
2nd Sep 2025 (Tue) 73.00 74.00 73.00 73.00 788,323
1st Sep 2025 (Mon) 75.00 75.40 73.00 74.00 674,269
29th Aug 2025 (Fri) 74.00 77.60 73.00 76.00 2,214,299
FTSE 100 Latest
Value9,756.14
Change59.40