Shares Magazine
68.00p+2.40 (+3.66%)27 Jun 2025, 07:15
Niox Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 67.00p | 68.80p | 64.98p | 68.00p | 406,879 |
| Jun 26, 2025 | 65.00p | 66.00p | 65.00p | 65.60p | 518,925 |
| Jun 25, 2025 | 64.60p | 65.33p | 63.49p | 64.80p | 1,329,970 |
| Jun 24, 2025 | 64.00p | 64.60p | 63.20p | 63.60p | 356,888 |
| Jun 23, 2025 | 63.20p | 65.80p | 63.20p | 64.00p | 154,248 |
| Jun 20, 2025 | 64.00p | 65.80p | 63.80p | 64.00p | 45,771 |
| Jun 19, 2025 | 65.00p | 66.40p | 63.60p | 64.00p | 179,760 |
| Jun 18, 2025 | 67.00p | 67.00p | 64.60p | 65.00p | 254,042 |
| Jun 17, 2025 | 67.60p | 69.80p | 65.00p | 65.60p | 366,566 |
| Jun 16, 2025 | 67.80p | 69.60p | 67.20p | 68.20p | 54,464 |
| Jun 13, 2025 | 69.80p | 69.80p | 67.20p | 68.80p | 87,324 |
| Jun 12, 2025 | 67.20p | 69.20p | 67.20p | 67.40p | 298,618 |
| Jun 11, 2025 | 68.60p | 69.80p | 68.00p | 68.60p | 776,605 |
| Jun 10, 2025 | 68.40p | 69.60p | 68.00p | 68.60p | 660,100 |
| Jun 9, 2025 | 71.40p | 71.40p | 68.00p | 68.60p | 190,352 |
| Jun 6, 2025 | 70.80p | 71.40p | 68.60p | 69.00p | 448,730 |
| Jun 5, 2025 | 71.60p | 73.00p | 70.20p | 71.40p | 435,360 |
| Jun 4, 2025 | 71.00p | 73.60p | 70.80p | 72.80p | 1,062,276 |
| Jun 3, 2025 | 68.60p | 72.00p | 68.00p | 71.40p | 1,527,660 |
| Jun 2, 2025 | 66.00p | 69.00p | 65.24p | 68.20p | 607,209 |
| May 30, 2025 | 65.00p | 67.00p | 64.20p | 66.60p | 401,417 |
| May 29, 2025 | 64.80p | 65.00p | 62.40p | 65.00p | 268,891 |
| May 28, 2025 | 64.20p | 64.53p | 62.20p | 64.00p | 1,419,964 |
| May 27, 2025 | 64.80p | 64.80p | 63.40p | 63.80p | 275,408 |
| May 23, 2025 | 64.40p | 65.00p | 62.60p | 64.00p | 1,430,456 |
| May 22, 2025 | 64.00p | 64.90p | 62.00p | 62.80p | 276,304 |
| May 21, 2025 | 68.00p | 69.40p | 64.80p | 65.00p | 369,251 |
| May 20, 2025 | 67.20p | 69.60p | 65.00p | 67.80p | 27,239,823 |
| May 19, 2025 | 68.80p | 69.20p | 67.00p | 68.80p | 1,178,764 |
| May 16, 2025 | 67.20p | 69.05p | 67.00p | 67.80p | 1,372,823 |
| May 15, 2025 | 68.00p | 70.00p | 67.20p | 67.20p | 372,586 |
| May 14, 2025 | 69.00p | 70.80p | 68.20p | 70.00p | 5,124,957 |
| May 13, 2025 | 67.20p | 68.00p | 65.20p | 67.80p | 203,264 |
| May 12, 2025 | 66.00p | 68.00p | 66.00p | 68.00p | 741,435 |
| May 9, 2025 | 67.00p | 67.80p | 65.00p | 67.00p | 1,840,834 |
| May 8, 2025 | 67.00p | 67.80p | 65.00p | 65.60p | 557,153 |
| May 7, 2025 | 65.40p | 67.80p | 65.20p | 67.60p | 311,066 |
| May 6, 2025 | 68.00p | 68.00p | 66.20p | 67.00p | 443,083 |
| May 2, 2025 | 67.00p | 67.00p | 65.27p | 66.40p | 1,088,602 |
| May 1, 2025 | 61.80p | 66.60p | 61.52p | 65.00p | 2,640,067 |
| Apr 30, 2025 | 61.80p | 62.40p | 60.00p | 62.00p | 240,364 |
| Apr 29, 2025 | 62.00p | 62.06p | 60.20p | 61.60p | 632,006 |
| Apr 28, 2025 | 61.00p | 63.00p | 60.40p | 61.60p | 307,473 |
| Apr 25, 2025 | 60.00p | 62.80p | 60.00p | 61.40p | 658,111 |
| Apr 24, 2025 | 61.00p | 62.00p | 60.20p | 61.40p | 244,480 |
| Apr 23, 2025 | 60.60p | 62.00p | 59.00p | 62.00p | 4,058,384 |
| Apr 22, 2025 | 59.00p | 60.20p | 58.50p | 60.20p | 746,720 |
| Apr 17, 2025 | 60.40p | 60.60p | 58.20p | 59.20p | 261,595 |
| Apr 16, 2025 | 60.20p | 60.20p | 58.00p | 59.00p | 1,286,705 |
| Apr 15, 2025 | 59.80p | 60.60p | 58.00p | 60.20p | 586,446 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.