Stock listing
LSE:NIOX NIOX Group PLC Share Price
Home listing (LSE) of NIOX Group PLC
Follow NIOX Group PLC into a list and get an email when it puts out news.
Share price · LSE:NIOX
67.60p GBX (pence) -1.40 (-2.0%)
Close on Oct 30, 2026
- Day range
- 66.80p – 69.80p GBX (pence)Oct 30, 2026
- Volume
- 530,164 sharesOct 30, 2026
- Market cap
- £273.9M GBPAt the close on Oct 30, 2026 · price × 405.2M shares outstanding
- 52-week range
- 53.84p – 80.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £507,762 GBPMedian day 374,749 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:NIOX · Home | 67.60p GBX (pence) | -1.40 (-2.0%) | 530,164 | 69.80p | 69.80p | 66.80p | 69.00p | Close on Oct 30, 2026 |
| Frankfurt:82C | €0.775 EUR | -0.015 (-1.9%) | — | €0.800 | €0.800 | €0.775 | €0.790 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:NIOX · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 67.60p | -1.40 | -2.0% | 69.80p | 69.80p | 66.80p | 530,164 | |
| 69.00p | +1.00 | +1.5% | 69.80p | 69.80p | 67.45p | 129,947 | |
| 68.00p | -1.00 | -1.4% | 69.80p | 70.00p | 67.00p | 890,957 | |
| 69.00p | +2.00 | +3.0% | 68.97p | 70.00p | 67.28p | 253,075 | |
| 67.00p | -1.80 | -2.6% | 70.00p | 70.00p | 66.20p | 235,847 | |
| 68.80p | +1.00 | +1.5% | 66.00p | 69.00p | 66.00p | 104,058 | |
| 67.80p | +1.80 | +2.7% | 66.00p | 80.00p | 66.00p | 15,793,009 | |
| 66.00p | -3.00 | -4.3% | 66.00p | 68.80p | 66.00p | 447,932 | |
| 69.00p | 0.00 | 0.0% | 66.00p | 69.00p | 66.00p | 346,502 | |
| 69.00p | +1.00 | +1.5% | 67.80p | 70.00p | 66.80p | 399,721 | |
| 68.00p | +0.20 | +0.3% | 67.80p | 68.80p | 67.00p | 190,825 | |
| 67.80p | -0.40 | -0.6% | 67.80p | 69.80p | 66.20p | 467,862 | |
| 68.20p | +0.40 | +0.6% | 66.00p | 69.80p | 66.00p | 938,855 | |
| 67.80p | -1.20 | -1.7% | 68.00p | 70.00p | 67.50p | 944,147 | |
| 69.00p | +1.40 | +2.1% | 67.00p | 69.80p | 65.40p | 101,798 | |
| 67.60p | -0.60 | -0.9% | 68.40p | 68.80p | 65.40p | 194,756 | |
| 68.20p | +1.00 | +1.5% | 67.20p | 68.60p | 65.40p | 201,414 | |
| 67.20p | -0.20 | -0.3% | 69.80p | 69.80p | 67.20p | 136,718 | |
| 67.40p | 0.00 | 0.0% | 68.80p | 69.60p | 65.40p | 340,868 | |
| 67.40p | +0.60 | +0.9% | 68.80p | 68.80p | 65.80p | 336,468 | |
| 66.80p | +0.80 | +1.2% | 68.60p | 68.80p | 66.20p | 180,790 | |
| 66.00p | -3.00 | -4.3% | 69.00p | 69.80p | 66.00p | 181,529 | |
| 69.00p | +1.00 | +1.5% | 68.40p | 69.80p | 68.40p | 562,056 | |
| 68.00p | +2.40 | +3.7% | 68.40p | 68.40p | 67.00p | 328,955 | |
| 65.60p | 0.00 | 0.0% | 65.00p | 67.60p | 65.00p | 352,295 | |
| 65.60p | -2.20 | -3.2% | 68.20p | 68.40p | 65.08p | 453,878 | |
| 67.80p | +0.20 | +0.3% | 67.60p | 68.40p | 67.00p | 627,670 | |
| 67.60p | +0.60 | +0.9% | 66.00p | 69.00p | 65.00p | 817,972 | |
| 67.00p | 0.00 | 0.0% | 67.40p | 67.40p | 65.00p | 509,973 | |
| 67.00p | -0.20 | -0.3% | 67.00p | 67.40p | 65.94p | 286,269 | |
| 67.20p | +1.20 | +1.8% | 67.40p | 67.60p | 65.00p | 1,067,431 | |
| 66.00p | 0.00 | 0.0% | 65.20p | 66.80p | 65.20p | 149,945 | |
| 66.00p | -0.20 | -0.3% | 65.60p | 66.80p | 65.00p | 195,482 | |
| 66.20p | +1.20 | +1.8% | 65.00p | 68.00p | 65.00p | 371,916 | |
| 65.00p | -1.00 | -1.5% | 65.20p | 67.20p | 65.00p | 521,755 | |
| 66.00p | +1.00 | +1.5% | 66.00p | 66.00p | 65.00p | 203,656 | |
| 65.00p | 0.00 | 0.0% | 66.20p | 68.60p | 65.00p | 917,281 | |
| 65.00p | -1.80 | -2.7% | 68.80p | 68.80p | 65.00p | 396,725 | |
| 66.80p | -1.20 | -1.8% | 67.00p | 68.60p | 65.20p | 3,531,347 | |
| 68.00p | +0.40 | +0.6% | 67.80p | 68.80p | 67.00p | 200,244 | |
| 67.60p | 0.00 | 0.0% | 68.00p | 68.60p | 66.80p | 851,611 | |
| 67.60p | 0.00 | 0.0% | 67.40p | 68.60p | 67.22p | 130,059 | |
| 67.60p | -0.40 | -0.6% | 67.60p | 68.34p | 66.31p | 310,564 | |
| 68.00p | 0.00 | 0.0% | 68.80p | 68.80p | 65.00p | 312,894 | |
| 68.00p | -0.20 | -0.3% | 67.00p | 68.80p | 67.00p | 768,591 | |
| 68.20p | -0.40 | -0.6% | 68.00p | 68.80p | 67.55p | 202,492 | |
| 68.60p | +2.00 | +3.0% | 67.60p | 68.60p | 66.60p | 1,515,603 | |
| 66.60p | -1.40 | -2.1% | 67.00p | 68.80p | 66.60p | 407,498 | |
| 68.00p | -0.60 | -0.9% | 65.20p | 68.80p | 65.20p | 399,649 | |
| 68.60p | -0.20 | -0.3% | 68.00p | 68.80p | 66.20p | 680,247 | |
| 68.80p | +0.80 | +1.2% | 65.00p | 68.80p | 65.00p | 377,581 | |
| 68.00p | +0.20 | +0.3% | 66.00p | 69.80p | 66.00p | 259,550 | |
| 67.80p | +0.40 | +0.6% | 67.00p | 68.80p | 65.80p | 140,420 | |
| 67.40p | -0.20 | -0.3% | 68.80p | 68.80p | 65.20p | 270,888 | |
| 67.60p | +1.60 | +2.4% | 68.00p | 68.80p | 64.84p | 978,316 | |
| 66.00p | +2.00 | +3.1% | 63.60p | 67.40p | 63.40p | 431,647 | |
| 64.00p | -0.60 | -0.9% | 63.40p | 65.00p | 63.40p | 426,482 | |
| 64.60p | +1.60 | +2.5% | 65.00p | 65.00p | 62.00p | 289,358 | |
| 63.00p | +0.80 | +1.3% | 65.00p | 65.00p | 62.00p | 293,336 | |
| 62.20p | -1.00 | -1.6% | 63.60p | 64.80p | 62.20p | 272,173 | |
| 63.20p | +0.80 | +1.3% | 62.80p | 63.40p | 61.20p | 473,968 | |
| 62.40p | +1.20 | +2.0% | 60.00p | 63.00p | 60.00p | 696,607 | |
| 61.20p | +0.20 | +0.3% | 61.60p | 62.50p | 60.42p | 1,963,972 | |
| 61.00p | +0.60 | +1.0% | 62.20p | 62.20p | 60.20p | 1,615,952 | |
| 60.40p | +0.20 | +0.3% | 61.60p | 61.60p | 60.00p | 1,127,045 | |
| 60.20p | -1.00 | -1.6% | 62.20p | 62.20p | 60.20p | 233,010 |
- Ticker
- LSE:NIOX
- Asset type
- Stock
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 26, 2026
Holding(s) in Company
Latest news
Holding(s) in Company
Oct 26, 2026
Closed 67.00p (-2.6%) on Oct 26, 2026
Block Listing Cancellation and Interim Review
Oct 22, 2026
Closed 68.80p (+1.5%) on Oct 23, 2026
Result of Tender, Related Party Transaction & TVR
Oct 22, 2026
Closed 67.80p (+2.7%) on Oct 22, 2026
Result of General Meeting
Oct 21, 2026
Closed 66.00p (-4.3%) on Oct 21, 2026
Dividend Timetable
Apr 24, 2026
Closed 68.00p (+3.0%) on Apr 27, 2026
Director/PDMR Shareholding
Apr 21, 2026
Closed 58.80p (+1.4%) on Apr 21, 2026
Notice of 2026 Annual General Meeting
Apr 21, 2026
Closed 58.80p (+1.4%) on Apr 21, 2026
Exercise of Options, Director Dealing and TVR
Apr 17, 2026
Closed 58.00p (+1.0%) on Apr 20, 2026
Grant of Options
Apr 9, 2026
Closed 56.40p (-0.4%) on Apr 9, 2026
Director/PDMR Shareholding and Total Voting Rights
Apr 1, 2026
Closed 58.00p (-1.7%) on Apr 1, 2026
NIOX Group PLC on 6ix
- News releases
- 16 in the last 12 months · 183 in all · newest Oct 26, 2026 · oldest 2014
Where NIOX Group PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:NIOX · Home listing · This page | LSE | United Kingdom | GBX |
| LS Exchange:A1XFBM | LS Exchange | Germany | EUR |
| Lang & Schwarz:A1XFBM | Lang & Schwarz | Germany | EUR |
| OTC:CSSPF | OTC | United States | USD |
| Frankfurt:82C | Frankfurt | Germany | EUR |
| Stuttgart:82C | Stuttgart | Germany | EUR |
| Turquoise:NIOXL | Turquoise | United Kingdom | GBX |
| Aquis:NIOXL | Aquis | United Kingdom | GBX |
Log in to ask 6ix AI your own questions about NIOX Group PLC.