1. Share Prices

  2. Niox Group PLC (NIOX)

69.40p+1.00 (+1.46%)11 Jul 2025, 16:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Niox Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 11, 202569.80p70.00p68.20p69.40p649,157
Jul 10, 202569.60p70.00p68.00p68.40p234,448
Jul 9, 202568.00p69.80p68.00p69.80p333,759
Jul 8, 202569.80p69.80p68.28p69.00p252,050
Jul 7, 202568.00p69.00p66.62p68.40p656,054
Jul 4, 202567.80p67.80p65.60p65.60p296,666
Jul 3, 202566.00p68.80p65.80p68.00p802,617
Jul 2, 202568.00p69.00p66.60p67.80p339,198
Jul 1, 202568.00p69.00p68.00p68.00p174,359
Jun 30, 202568.00p69.00p68.00p68.00p227,547
Jun 27, 202567.00p68.80p64.98p68.00p406,879
Jun 26, 202565.00p66.00p65.00p65.60p518,925
Jun 25, 202564.60p65.33p63.49p64.80p1,329,970
Jun 24, 202564.00p64.60p63.20p63.60p356,888
Jun 23, 202563.20p65.80p63.20p64.00p154,248
Jun 20, 202564.00p65.80p63.80p64.00p45,771
Jun 19, 202565.00p66.40p63.60p64.00p179,760
Jun 18, 202567.00p67.00p64.60p65.00p254,042
Jun 17, 202567.60p69.80p65.00p65.60p366,566
Jun 16, 202567.80p69.60p67.20p68.20p54,464
Jun 13, 202569.80p69.80p67.20p68.80p87,324
Jun 12, 202567.20p69.20p67.20p67.40p298,618
Jun 11, 202568.60p69.80p68.00p68.60p776,605
Jun 10, 202568.40p69.60p68.00p68.60p660,100
Jun 9, 202571.40p71.40p68.00p68.60p190,352
Jun 6, 202570.80p71.40p68.60p69.00p448,730
Jun 5, 202571.60p73.00p70.20p71.40p435,360
Jun 4, 202571.00p73.60p70.80p72.80p1,062,276
Jun 3, 202568.60p72.00p68.00p71.40p1,527,660
Jun 2, 202566.00p69.00p65.24p68.20p607,209
May 30, 202565.00p67.00p64.20p66.60p401,417
May 29, 202564.80p65.00p62.40p65.00p268,891
May 28, 202564.20p64.53p62.20p64.00p1,419,964
May 27, 202564.80p64.80p63.40p63.80p275,408
May 23, 202564.40p65.00p62.60p64.00p1,430,456
May 22, 202564.00p64.90p62.00p62.80p276,304
May 21, 202568.00p69.40p64.80p65.00p369,251
May 20, 202567.20p69.60p65.00p67.80p27,239,823
May 19, 202568.80p69.20p67.00p68.80p1,178,764
May 16, 202567.20p69.05p67.00p67.80p1,372,823
May 15, 202568.00p70.00p67.20p67.20p372,586
May 14, 202569.00p70.80p68.20p70.00p5,124,957
May 13, 202567.20p68.00p65.20p67.80p203,264
May 12, 202566.00p68.00p66.00p68.00p741,435
May 9, 202567.00p67.80p65.00p67.00p1,840,834
May 8, 202567.00p67.80p65.00p65.60p557,153
May 7, 202565.40p67.80p65.20p67.60p311,066
May 6, 202568.00p68.00p66.20p67.00p443,083
May 2, 202567.00p67.00p65.27p66.40p1,088,602
May 1, 202561.80p66.60p61.52p65.00p2,640,067
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Atalaya Mining Copper, S.A.480.003.90
Hochschild Mining PLC280.603.54
Jupiter Fund Management PLC124.203.50
Fresnillo PLC1,516.003.48
BP PLC402.053.42
Zigup PLC338.002.74

Fallers

CompanyPrice% Chg
Ssp Group PLC173.10-7.93
Close Brothers Group PLC391.60-3.40
Watches Of Switzerland Group PLC363.60-3.30
Jd Sports Fashion PLC87.66-3.27
Moonpig Group PLC209.50-3.23
Gsk PLC1,408.50-3.16
Risers/fallers data from previous trading day.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00