NIOX Group Plc NIOX
LSE · United Kingdom · Health Services
GBp 66.00-3.00 (-4.35%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 69.00 | +1.47% | GBp 68.40 | GBp 69.80 | GBp 68.40 | 562.06K |
| 2026-09-29 | GBp 68.00 | +3.66% | GBp 68.40 | GBp 68.40 | GBp 67.00 | 328.96K |
| 2026-09-28 | GBp 65.60 | 0.00% | GBp 65.00 | GBp 67.60 | GBp 65.00 | 352.30K |
| 2026-09-25 | GBp 65.60 | -3.24% | GBp 68.20 | GBp 68.40 | GBp 65.08 | 453.88K |
| 2026-09-24 | GBp 67.80 | +0.30% | GBp 67.60 | GBp 68.40 | GBp 67.00 | 627.67K |
| 2026-09-23 | GBp 67.60 | +0.90% | GBp 66.00 | GBp 69.00 | GBp 65.00 | 817.97K |
| 2026-09-22 | GBp 67.00 | 0.00% | GBp 67.40 | GBp 67.40 | GBp 65.00 | 509.97K |
| 2026-09-21 | GBp 67.00 | -0.30% | GBp 67.00 | GBp 67.40 | GBp 65.94 | 286.27K |
| 2026-09-18 | GBp 67.20 | +1.82% | GBp 67.40 | GBp 67.60 | GBp 65.00 | 1.07M |
| 2026-09-17 | GBp 66.00 | 0.00% | GBp 65.20 | GBp 66.80 | GBp 65.20 | 149.94K |
| 2026-09-16 | GBp 66.00 | -0.30% | GBp 65.60 | GBp 66.80 | GBp 65.00 | 195.48K |
| 2026-09-15 | GBp 66.20 | +1.85% | GBp 65.00 | GBp 68.00 | GBp 65.00 | 371.92K |
| 2026-09-14 | GBp 65.00 | -1.52% | GBp 65.20 | GBp 67.20 | GBp 65.00 | 521.75K |
| 2026-09-11 | GBp 66.00 | +1.54% | GBp 66.00 | GBp 66.00 | GBp 65.00 | 203.66K |
| 2026-09-10 | GBp 65.00 | 0.00% | GBp 66.20 | GBp 68.60 | GBp 65.00 | 917.28K |
| 2026-09-09 | GBp 65.00 | -2.69% | GBp 68.80 | GBp 68.80 | GBp 65.00 | 396.72K |
| 2026-09-08 | GBp 66.80 | -1.76% | GBp 67.00 | GBp 68.60 | GBp 65.20 | 3.53M |
| 2026-09-07 | GBp 68.00 | +0.59% | GBp 67.80 | GBp 68.80 | GBp 67.00 | 200.24K |
| 2026-09-04 | GBp 67.60 | 0.00% | GBp 68.00 | GBp 68.60 | GBp 66.80 | 851.61K |
| 2026-09-03 | GBp 67.60 | 0.00% | GBp 67.40 | GBp 68.60 | GBp 67.22 | 130.06K |
| 2026-09-02 | GBp 67.60 | -0.59% | GBp 67.60 | GBp 68.34 | GBp 66.31 | 310.56K |
| 2026-09-01 | GBp 68.00 | 0.00% | GBp 68.80 | GBp 68.80 | GBp 65.00 | 312.89K |
| 2026-08-28 | GBp 68.00 | -0.29% | GBp 67.00 | GBp 68.80 | GBp 67.00 | 768.59K |
| 2026-08-27 | GBp 68.20 | -0.58% | GBp 68.00 | GBp 68.80 | GBp 67.55 | 202.49K |
| 2026-08-26 | GBp 68.60 | +3.00% | GBp 67.60 | GBp 68.60 | GBp 66.60 | 1.52M |
| 2026-08-25 | GBp 66.60 | -2.06% | GBp 67.00 | GBp 68.80 | GBp 66.60 | 407.50K |
| 2026-08-24 | GBp 68.00 | -0.87% | GBp 65.20 | GBp 68.80 | GBp 65.20 | 399.65K |
| 2026-08-21 | GBp 68.60 | -0.29% | GBp 68.00 | GBp 68.80 | GBp 66.20 | 680.25K |
| 2026-08-20 | GBp 68.80 | +1.18% | GBp 65.00 | GBp 68.80 | GBp 65.00 | 377.58K |
| 2026-08-19 | GBp 68.00 | +0.29% | GBp 66.00 | GBp 69.80 | GBp 66.00 | 259.55K |
| 2026-08-18 | GBp 67.80 | +0.59% | GBp 67.00 | GBp 68.80 | GBp 65.80 | 140.42K |
| 2026-08-17 | GBp 67.40 | -0.30% | GBp 68.80 | GBp 68.80 | GBp 65.20 | 270.89K |
| 2026-08-14 | GBp 67.60 | +2.42% | GBp 68.00 | GBp 68.80 | GBp 64.84 | 978.32K |
| 2026-08-13 | GBp 66.00 | +3.13% | GBp 63.60 | GBp 67.40 | GBp 63.40 | 431.65K |
| 2026-08-12 | GBp 64.00 | -0.93% | GBp 63.40 | GBp 65.00 | GBp 63.40 | 426.48K |
| 2026-08-11 | GBp 64.60 | +2.54% | GBp 65.00 | GBp 65.00 | GBp 62.00 | 289.36K |
| 2026-08-10 | GBp 63.00 | +1.29% | GBp 65.00 | GBp 65.00 | GBp 62.00 | 293.34K |
| 2026-08-07 | GBp 62.20 | -1.58% | GBp 63.60 | GBp 64.80 | GBp 62.20 | 272.17K |
| 2026-08-06 | GBp 63.20 | +1.28% | GBp 62.80 | GBp 63.40 | GBp 61.20 | 473.97K |
| 2026-08-05 | GBp 62.40 | +1.96% | GBp 60.00 | GBp 63.00 | GBp 60.00 | 696.61K |
| 2026-08-04 | GBp 61.20 | +0.33% | GBp 61.60 | GBp 62.50 | GBp 60.42 | 1.96M |
| 2026-08-03 | GBp 61.00 | +0.99% | GBp 62.20 | GBp 62.20 | GBp 60.20 | 1.62M |
| 2026-07-31 | GBp 60.40 | +0.33% | GBp 61.60 | GBp 61.60 | GBp 60.00 | 1.13M |
| 2026-07-30 | GBp 60.20 | -1.63% | GBp 62.20 | GBp 62.20 | GBp 60.20 | 233.01K |
| 2026-07-29 | GBp 61.20 | +0.33% | GBp 60.00 | GBp 62.60 | GBp 60.00 | 291.95K |
| 2026-07-28 | GBp 61.00 | -5.57% | GBp 63.00 | GBp 64.60 | GBp 60.22 | 649.77K |
| 2026-07-27 | GBp 64.60 | +1.57% | GBp 65.00 | GBp 65.41 | GBp 61.40 | 537.23K |
| 2026-07-24 | GBp 63.60 | +0.95% | GBp 63.00 | GBp 64.60 | GBp 62.20 | 477.79K |
| 2026-07-23 | GBp 63.00 | +1.94% | GBp 62.00 | GBp 64.40 | GBp 61.80 | 977.19K |
| 2026-07-22 | GBp 61.80 | +1.31% | GBp 63.00 | GBp 64.80 | GBp 61.00 | 663.86K |
| 2026-07-21 | GBp 61.00 | +3.04% | GBp 61.20 | GBp 63.00 | GBp 58.60 | 1.62M |
| 2026-07-20 | GBp 59.20 | +1.02% | GBp 61.00 | GBp 61.00 | GBp 58.00 | 647.81K |
| 2026-07-17 | GBp 58.60 | -0.68% | GBp 58.20 | GBp 61.00 | GBp 57.36 | 244.72K |
| 2026-07-16 | GBp 59.00 | -0.34% | GBp 59.00 | GBp 60.56 | GBp 58.20 | 233.22K |
| 2026-07-15 | GBp 59.20 | +1.02% | GBp 57.40 | GBp 60.00 | GBp 57.40 | 3.73M |
| 2026-07-14 | GBp 58.60 | +2.45% | GBp 57.20 | GBp 59.80 | GBp 57.00 | 474.40K |
| 2026-07-13 | GBp 57.20 | -1.04% | GBp 60.00 | GBp 60.00 | GBp 57.00 | 384.45K |
| 2026-07-10 | GBp 57.80 | +0.70% | GBp 57.40 | GBp 58.80 | GBp 57.40 | 512.31K |
| 2026-07-09 | GBp 57.40 | -1.03% | GBp 57.60 | GBp 60.00 | GBp 57.20 | 139.94K |
| 2026-07-08 | GBp 58.00 | -1.36% | GBp 60.00 | GBp 60.00 | GBp 57.81 | 128.33K |
| 2026-07-07 | GBp 58.80 | +0.34% | GBp 58.00 | GBp 60.00 | GBp 57.00 | 1.39M |
| 2026-07-06 | GBp 58.60 | +0.69% | GBp 58.60 | GBp 60.00 | GBp 57.20 | 99.41K |
| 2026-07-03 | GBp 58.20 | -1.36% | GBp 60.00 | GBp 60.00 | GBp 58.20 | 534.30K |
| 2026-07-02 | GBp 59.00 | -0.34% | GBp 58.60 | GBp 60.00 | GBp 57.80 | 344.26K |
| 2026-07-01 | GBp 59.20 | -0.67% | GBp 58.20 | GBp 60.00 | GBp 57.20 | 157.44K |
| 2026-06-30 | GBp 59.60 | +7.19% | GBp 58.00 | GBp 59.81 | GBp 55.46 | 2.87M |
| 2026-06-29 | GBp 55.60 | -3.14% | GBp 55.00 | GBp 58.00 | GBp 55.00 | 624.75K |
| 2026-06-26 | GBp 57.40 | +3.99% | GBp 55.20 | GBp 57.94 | GBp 54.60 | 1.22M |
| 2026-06-25 | GBp 55.20 | -5.15% | GBp 58.80 | GBp 59.00 | GBp 55.00 | 2.59M |
| 2026-06-24 | GBp 58.20 | +0.34% | GBp 57.40 | GBp 59.79 | GBp 57.00 | 470.64K |
| 2026-06-23 | GBp 58.00 | +1.75% | GBp 58.00 | GBp 59.80 | GBp 56.20 | 421.59K |
| 2026-06-22 | GBp 57.00 | -1.04% | GBp 58.60 | GBp 59.40 | GBp 56.48 | 512.24K |
| 2026-06-19 | GBp 57.60 | +2.13% | GBp 55.60 | GBp 58.20 | GBp 55.40 | 1.04M |
| 2026-06-18 | GBp 56.40 | -2.76% | GBp 57.20 | GBp 59.80 | GBp 55.60 | 787.31K |
| 2026-06-17 | GBp 58.00 | +1.05% | GBp 58.40 | GBp 59.20 | GBp 56.20 | 553.41K |
| 2026-06-16 | GBp 57.40 | +1.77% | GBp 57.20 | GBp 59.40 | GBp 56.20 | 564.71K |
| 2026-06-15 | GBp 56.40 | -2.76% | GBp 58.40 | GBp 59.20 | GBp 56.00 | 1.17M |
| 2026-06-12 | GBp 58.00 | +1.05% | GBp 60.60 | GBp 60.60 | GBp 57.60 | 227.05K |
| 2026-06-11 | GBp 57.40 | -1.37% | GBp 59.40 | GBp 59.80 | GBp 57.40 | 399.84K |
| 2026-06-10 | GBp 58.20 | -3.96% | GBp 60.80 | GBp 61.00 | GBp 58.20 | 1.01M |
| 2026-06-09 | GBp 60.60 | +1.34% | GBp 59.20 | GBp 61.00 | GBp 58.20 | 577.59K |
| 2026-06-08 | GBp 59.80 | -0.33% | GBp 60.00 | GBp 61.00 | GBp 58.60 | 474.50K |
| 2026-06-05 | GBp 60.00 | -1.96% | GBp 62.80 | GBp 63.00 | GBp 59.60 | 1.64M |
| 2026-06-04 | GBp 61.20 | +0.33% | GBp 61.20 | GBp 63.00 | GBp 59.40 | 319.66K |
| 2026-06-03 | GBp 61.00 | +3.39% | GBp 59.80 | GBp 62.00 | GBp 58.28 | 404.61K |
| 2026-06-02 | GBp 59.00 | +1.72% | GBp 57.40 | GBp 60.00 | GBp 56.20 | 2.12M |
| 2026-06-01 | GBp 58.00 | +1.75% | GBp 57.60 | GBp 59.80 | GBp 56.20 | 1.51M |
| 2026-05-29 | GBp 57.00 | -2.40% | GBp 59.00 | GBp 60.00 | GBp 57.00 | 1.36M |
| 2026-05-28 | GBp 58.40 | -1.02% | GBp 59.40 | GBp 61.80 | GBp 58.00 | 424.22K |
| 2026-05-27 | GBp 59.00 | 0.00% | GBp 58.20 | GBp 61.60 | GBp 58.20 | 581.65K |