NIOX Group Plc (NIOX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:59PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 68.44 | 68.60 | 66.40 | 66.80 | 66.80 | 371,951 |
| 25 Jun 2024 | 66.40 | 70.00 | 66.40 | 67.20 | 67.20 | 227,709 |
| 24 Jun 2024 | 67.40 | 70.00 | 66.45 | 66.80 | 66.80 | 1,534,368 |
| 21 Jun 2024 | 69.00 | 69.00 | 67.18 | 69.00 | 69.00 | 223,914 |
| 20 Jun 2024 | 67.00 | 69.35 | 67.00 | 67.40 | 67.40 | 304,177 |
| 19 Jun 2024 | 68.80 | 69.15 | 66.40 | 68.20 | 68.20 | 3,466,327 |
| 18 Jun 2024 | 67.40 | 68.70 | 66.95 | 67.40 | 67.40 | 50,638 |
| 17 Jun 2024 | 67.20 | 70.00 | 67.20 | 68.80 | 68.80 | 464,877 |
| 14 Jun 2024 | 66.20 | 68.87 | 66.20 | 67.60 | 67.60 | 3,581,352 |
| 13 Jun 2024 | 67.20 | 69.00 | 67.00 | 68.00 | 68.00 | 397,418 |
| 12 Jun 2024 | 68.20 | 68.21 | 67.70 | 68.20 | 68.20 | 228,871 |
| 11 Jun 2024 | 68.40 | 69.80 | 67.20 | 68.60 | 68.60 | 151,595 |
| 10 Jun 2024 | 68.80 | 70.00 | 68.60 | 69.20 | 69.20 | 77,467 |
| 07 Jun 2024 | 69.60 | 70.80 | 68.31 | 68.80 | 68.80 | 221,169 |
| 06 Jun 2024 | 70.20 | 71.00 | 66.91 | 69.60 | 69.60 | 210,978 |
| 05 Jun 2024 | 70.00 | 70.00 | 68.88 | 70.00 | 70.00 | 411,742 |
| 04 Jun 2024 | 70.20 | 70.80 | 69.00 | 69.80 | 69.80 | 244,783 |
| 03 Jun 2024 | 70.60 | 73.80 | 70.20 | 70.20 | 70.20 | 123,286 |
| 31 May 2024 | 70.20 | 72.78 | 70.00 | 70.60 | 70.60 | 673,679 |
| 30 May 2024 | 70.20 | 72.01 | 70.20 | 70.20 | 70.20 | 70,469 |
| 29 May 2024 | 72.00 | 73.80 | 70.00 | 72.00 | 72.00 | 1,487,081 |
| 28 May 2024 | 74.00 | 74.00 | 69.48 | 70.40 | 70.40 | 120,587 |
| 24 May 2024 | 71.00 | 72.80 | 69.74 | 70.00 | 70.00 | 7,737,927 |
| 23 May 2024 | 72.80 | 72.80 | 70.20 | 71.40 | 71.40 | 266,912 |
| 23 May 2024 | 1 Dividend | |||||
| 22 May 2024 | 72.20 | 75.40 | 72.20 | 72.80 | 71.80 | 249,091 |
| 21 May 2024 | 73.00 | 74.56 | 71.80 | 72.60 | 71.60 | 264,681 |
| 20 May 2024 | 75.00 | 75.40 | 71.20 | 73.80 | 72.79 | 231,039 |
| 17 May 2024 | 73.60 | 75.40 | 73.00 | 73.20 | 72.19 | 262,436 |
| 16 May 2024 | 73.20 | 75.40 | 73.00 | 75.00 | 73.97 | 317,978 |
| 15 May 2024 | 73.60 | 75.60 | 72.80 | 74.00 | 72.98 | 294,630 |
| 14 May 2024 | 73.40 | 75.60 | 71.20 | 73.60 | 72.59 | 877,735 |
| 13 May 2024 | 74.00 | 75.20 | 72.80 | 75.20 | 74.17 | 303,505 |
| 10 May 2024 | 72.00 | 74.40 | 71.86 | 74.40 | 73.38 | 870,522 |
| 09 May 2024 | 71.00 | 73.00 | 71.00 | 72.00 | 71.01 | 223,469 |
| 08 May 2024 | 71.40 | 72.40 | 70.80 | 72.40 | 71.41 | 3,212,429 |
| 07 May 2024 | 70.80 | 71.80 | 69.80 | 71.40 | 70.42 | 220,297 |
| 03 May 2024 | 71.00 | 71.20 | 68.68 | 70.20 | 69.24 | 5,257,667 |
| 02 May 2024 | 72.00 | 72.50 | 70.00 | 70.20 | 69.24 | 5,460,667 |
| 01 May 2024 | 72.00 | 72.52 | 70.40 | 70.40 | 69.43 | 389,819 |
| 30 Apr 2024 | 71.60 | 72.20 | 69.95 | 71.00 | 70.02 | 387,393 |
| 29 Apr 2024 | 66.60 | 70.64 | 66.60 | 70.00 | 69.04 | 743,032 |
| 26 Apr 2024 | 68.00 | 69.60 | 66.60 | 66.60 | 65.69 | 3,065,159 |
| 25 Apr 2024 | 67.60 | 67.60 | 67.12 | 67.60 | 66.67 | 105,800 |
| 24 Apr 2024 | 68.00 | 68.00 | 67.20 | 67.20 | 66.28 | 154,287 |
| 23 Apr 2024 | 64.40 | 67.38 | 64.40 | 66.80 | 65.88 | 5,271,182 |
| 22 Apr 2024 | 67.00 | 67.00 | 64.81 | 65.80 | 64.90 | 112,669 |
| 19 Apr 2024 | 64.00 | 65.50 | 64.00 | 64.60 | 63.71 | 208,023 |
| 18 Apr 2024 | 66.20 | 66.20 | 64.40 | 64.60 | 63.71 | 450,806 |
| 17 Apr 2024 | 65.40 | 67.60 | 64.62 | 65.00 | 64.11 | 2,116,328 |
| 16 Apr 2024 | 65.80 | 66.11 | 64.32 | 65.40 | 64.50 | 62,513 |
| 15 Apr 2024 | 64.00 | 66.00 | 63.20 | 65.40 | 64.50 | 648,956 |
| 12 Apr 2024 | 64.60 | 65.57 | 64.60 | 65.50 | 64.60 | 257,034 |
| 11 Apr 2024 | 64.40 | 65.80 | 64.00 | 65.20 | 64.30 | 439,968 |
| 10 Apr 2024 | 64.40 | 65.80 | 64.40 | 65.60 | 64.70 | 88,743 |
| 09 Apr 2024 | 64.40 | 66.00 | 64.00 | 65.20 | 64.30 | 221,183 |
| 08 Apr 2024 | 63.60 | 65.80 | 63.20 | 65.00 | 64.11 | 132,567 |
| 05 Apr 2024 | 65.00 | 65.12 | 63.60 | 64.20 | 63.32 | 388,937 |
| 04 Apr 2024 | 65.20 | 64.26 | 63.40 | 63.40 | 62.53 | 152,394 |
| 03 Apr 2024 | 66.00 | 66.00 | 63.00 | 64.40 | 63.52 | 361,253 |
| 02 Apr 2024 | 65.60 | 65.73 | 62.60 | 64.00 | 63.12 | 404,518 |
| 28 Mar 2024 | 64.00 | 64.40 | 62.38 | 64.00 | 63.12 | 1,466,374 |
| 27 Mar 2024 | 63.80 | 65.00 | 63.00 | 64.00 | 63.12 | 4,864,457 |
| 26 Mar 2024 | 64.20 | 66.42 | 63.99 | 64.20 | 63.32 | 9,497,489 |
| 25 Mar 2024 | 68.00 | 68.00 | 64.80 | 64.80 | 63.91 | 217,433 |
| 22 Mar 2024 | 65.00 | 67.60 | 65.00 | 66.20 | 65.29 | 276,287 |
| 21 Mar 2024 | 65.00 | 66.90 | 64.00 | 64.00 | 63.12 | 738,387 |
| 20 Mar 2024 | 67.60 | 67.60 | 64.90 | 67.60 | 66.67 | 32,783 |
| 19 Mar 2024 | 64.00 | 67.40 | 64.00 | 64.60 | 63.71 | 71,041 |
| 18 Mar 2024 | 64.20 | 65.50 | 63.85 | 64.00 | 63.12 | 92,575 |
| 15 Mar 2024 | 67.40 | 67.40 | 65.10 | 65.80 | 64.90 | 45,723 |
| 14 Mar 2024 | 66.40 | 67.40 | 63.92 | 65.40 | 64.50 | 199,495 |
| 13 Mar 2024 | 65.40 | 66.14 | 65.16 | 65.40 | 64.50 | 299,475 |
| 12 Mar 2024 | 67.20 | 67.20 | 65.24 | 66.00 | 65.09 | 686,412 |
| 11 Mar 2024 | 67.00 | 67.40 | 65.85 | 67.00 | 66.08 | 49,620 |
| 08 Mar 2024 | 67.40 | 67.40 | 65.38 | 66.20 | 65.29 | 24,492 |
| 07 Mar 2024 | 66.00 | 67.40 | 65.60 | 66.60 | 65.69 | 228,867 |
| 06 Mar 2024 | 66.80 | 67.20 | 65.39 | 67.20 | 66.28 | 675,474 |
| 05 Mar 2024 | 63.60 | 65.80 | 63.60 | 65.40 | 64.50 | 328,360 |
| 04 Mar 2024 | 64.00 | 64.55 | 63.60 | 64.00 | 63.12 | 128,881 |
| 01 Mar 2024 | 61.80 | 64.00 | 61.80 | 63.40 | 62.53 | 3,024,322 |
| 29 Feb 2024 | 61.80 | 63.00 | 61.02 | 62.40 | 61.54 | 544,283 |
| 28 Feb 2024 | 63.80 | 63.80 | 62.00 | 62.00 | 61.15 | 228,145 |
| 27 Feb 2024 | 62.00 | 63.80 | 62.00 | 63.00 | 62.13 | 355,244 |
| 26 Feb 2024 | 62.00 | 62.80 | 61.20 | 61.60 | 60.75 | 329,441 |
| 23 Feb 2024 | 60.00 | 63.40 | 60.00 | 62.60 | 61.74 | 233,592 |
| 22 Feb 2024 | 59.60 | 61.80 | 57.65 | 58.20 | 57.40 | 1,150,329 |
| 21 Feb 2024 | 61.00 | 61.50 | 59.40 | 59.60 | 58.78 | 103,057 |
| 20 Feb 2024 | 57.60 | 61.80 | 57.29 | 60.00 | 59.18 | 843,473 |
| 19 Feb 2024 | 59.60 | 60.00 | 57.60 | 59.00 | 58.19 | 309,299 |
| 16 Feb 2024 | 59.20 | 61.00 | 58.20 | 60.00 | 59.18 | 531,863 |
| 15 Feb 2024 | 59.80 | 60.15 | 57.20 | 58.40 | 57.60 | 195,075 |
| 14 Feb 2024 | 59.40 | 61.80 | 57.20 | 59.60 | 58.78 | 182,871 |
| 13 Feb 2024 | 60.00 | 60.80 | 59.00 | 59.80 | 58.98 | 87,677 |
| 12 Feb 2024 | 57.20 | 61.80 | 57.20 | 60.00 | 59.18 | 486,380 |
| 09 Feb 2024 | 58.40 | 60.00 | 58.00 | 58.20 | 57.40 | 147,318 |
| 08 Feb 2024 | 59.00 | 59.26 | 57.98 | 58.60 | 57.80 | 238,966 |
| 07 Feb 2024 | 58.60 | 61.80 | 58.60 | 60.20 | 59.37 | 81,413 |
| 06 Feb 2024 | 60.00 | 60.60 | 59.40 | 60.00 | 59.18 | 47,082 |
| 05 Feb 2024 | 60.00 | 61.80 | 59.60 | 60.80 | 59.96 | 266,367 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.