68.80p+1.40 (+2.08%)13 Jun 2025, 16:35
Niox Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 14, 2025 | 57.00p | 60.00p | 55.00p | 59.80p | 758,655 |
Apr 11, 2025 | 55.00p | 60.00p | 53.40p | 54.60p | 13,837,198 |
Apr 10, 2025 | 70.00p | 71.80p | 69.00p | 70.40p | 955,367 |
Apr 9, 2025 | 68.00p | 68.42p | 65.00p | 66.20p | 539,188 |
Apr 8, 2025 | 68.20p | 70.09p | 68.00p | 68.80p | 1,448,612 |
Apr 7, 2025 | 71.00p | 71.58p | 67.20p | 68.80p | 1,754,361 |
Apr 4, 2025 | 74.20p | 74.73p | 72.00p | 72.00p | 543,737 |
Apr 3, 2025 | 75.00p | 75.20p | 74.00p | 74.80p | 296,671 |
Apr 2, 2025 | 77.00p | 77.00p | 74.20p | 75.00p | 615,699 |
Apr 1, 2025 | 76.80p | 76.80p | 74.80p | 75.40p | 750,842 |
Mar 31, 2025 | 76.00p | 77.00p | 75.40p | 76.00p | 429,064 |
Mar 28, 2025 | 74.60p | 76.00p | 74.40p | 75.80p | 552,380 |
Mar 27, 2025 | 74.00p | 75.80p | 74.00p | 74.40p | 200,179 |
Mar 26, 2025 | 73.40p | 75.80p | 73.20p | 75.00p | 327,975 |
Mar 25, 2025 | 73.20p | 74.00p | 72.80p | 73.20p | 4,549,849 |
Mar 24, 2025 | 73.00p | 76.00p | 72.40p | 73.00p | 3,758,109 |
Mar 21, 2025 | 76.00p | 77.00p | 73.00p | 73.80p | 5,132,270 |
Mar 20, 2025 | 60.40p | 76.80p | 60.20p | 74.00p | 6,507,648 |
Mar 19, 2025 | 61.00p | 62.00p | 60.60p | 60.80p | 288,981 |
Mar 18, 2025 | 61.00p | 61.80p | 60.40p | 61.60p | 401,879 |
Mar 17, 2025 | 60.80p | 62.00p | 60.00p | 60.80p | 386,005 |
Mar 14, 2025 | 62.00p | 65.00p | 60.20p | 61.00p | 999,169 |
Mar 13, 2025 | 62.60p | 63.20p | 61.20p | 62.60p | 274,934 |
Mar 12, 2025 | 62.00p | 63.60p | 61.30p | 62.80p | 487,212 |
Mar 11, 2025 | 61.60p | 63.60p | 60.00p | 63.20p | 1,087,824 |
Mar 10, 2025 | 65.40p | 66.60p | 60.40p | 62.00p | 986,974 |
Mar 7, 2025 | 64.80p | 66.00p | 62.60p | 66.00p | 1,008,490 |
Mar 6, 2025 | 64.00p | 65.00p | 63.40p | 64.20p | 295,197 |
Mar 5, 2025 | 65.00p | 67.80p | 64.40p | 64.60p | 567,578 |
Mar 4, 2025 | 67.20p | 68.00p | 65.20p | 66.40p | 917,836 |
Mar 3, 2025 | 63.00p | 67.40p | 62.00p | 67.40p | 1,537,701 |
Feb 28, 2025 | 63.20p | 63.20p | 62.02p | 62.80p | 532,661 |
Feb 27, 2025 | 62.60p | 63.40p | 61.80p | 63.20p | 1,203,759 |
Feb 26, 2025 | 63.40p | 63.60p | 62.10p | 62.80p | 706,775 |
Feb 25, 2025 | 62.20p | 63.80p | 62.00p | 63.60p | 1,231,573 |
Feb 24, 2025 | 63.40p | 63.80p | 61.60p | 62.00p | 425,728 |
Feb 21, 2025 | 62.60p | 63.80p | 61.33p | 63.40p | 2,309,087 |
Feb 20, 2025 | 61.00p | 63.80p | 60.69p | 61.40p | 2,153,398 |
Feb 19, 2025 | 61.00p | 62.80p | 60.37p | 61.00p | 918,254 |
Feb 18, 2025 | 62.00p | 62.00p | 59.94p | 60.80p | 691,326 |
Feb 17, 2025 | 62.80p | 62.80p | 60.00p | 60.00p | 437,809 |
Feb 14, 2025 | 60.20p | 62.60p | 59.80p | 60.00p | 631,877 |
Feb 13, 2025 | 60.00p | 61.82p | 59.20p | 60.20p | 738,197 |
Feb 12, 2025 | 62.80p | 63.00p | 60.16p | 61.00p | 331,630 |
Feb 11, 2025 | 61.00p | 63.00p | 60.65p | 63.00p | 384,809 |
Feb 10, 2025 | 59.00p | 61.00p | 59.00p | 61.00p | 1,321,322 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.