Nichols plc (AIM:NICL)
London · Delayed Price · Currency is GBP · Price in GBX 1,140.00
+1.68 (0.15%)
Sep 8, 2025, 4:35 PM GMT+1
Nichols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,145.00 | 1,181.65 | 1,140.00 | 1,140.00 | 1,140.00 | - | 13,306 |
| Sep 5, 2025 | 1,163.50 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.72% | 26,823 |
| Sep 4, 2025 | 1,187.23 | 1,192.33 | 1,155.00 | 1,160.00 | 1,160.00 | 0.87% | 17,551 |
| Sep 3, 2025 | 1,167.90 | 1,184.11 | 1,150.00 | 1,150.00 | 1,150.00 | -2.95% | 20,856 |
| Sep 2, 2025 | 1,157.81 | 1,185.00 | 1,140.00 | 1,185.00 | 1,185.00 | 3.04% | 20,216 |
| Sep 1, 2025 | 1,225.00 | 1,225.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.29% | 18,840 |
| Aug 29, 2025 | 1,170.00 | 1,214.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.30% | 31,742 |
| Aug 28, 2025 | 1,180.00 | 1,205.00 | 1,140.00 | 1,150.00 | 1,150.00 | -2.54% | 44,819 |
| Aug 27, 2025 | 1,185.00 | 1,250.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.43% | 31,768 |
| Aug 26, 2025 | 1,181.80 | 1,225.00 | 1,165.00 | 1,175.00 | 1,175.00 | -1.67% | 12,028 |
| Aug 22, 2025 | 1,215.00 | 1,275.00 | 1,192.34 | 1,195.00 | 1,195.00 | -2.85% | 12,295 |
| Aug 21, 2025 | 1,236.75 | 1,265.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 14,907 |
| Aug 20, 2025 | 1,245.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.99% | 69,117 |
| Aug 19, 2025 | 1,235.00 | 1,272.97 | 1,211.25 | 1,255.00 | 1,255.00 | 1.62% | 31,081 |
| Aug 18, 2025 | 1,230.00 | 1,235.00 | 1,197.80 | 1,235.00 | 1,235.00 | 2.49% | 24,146 |
| Aug 15, 2025 | 1,230.00 | 1,230.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1.26% | 23,929 |
| Aug 14, 2025 | 1,160.00 | 1,190.00 | 1,145.00 | 1,190.00 | 1,190.00 | 2.59% | 52,305 |
| Aug 13, 2025 | 1,190.00 | 1,190.00 | 1,145.00 | 1,160.00 | 1,160.00 | -1.28% | 64,126 |
| Aug 12, 2025 | 1,155.00 | 1,188.25 | 1,153.00 | 1,175.00 | 1,175.00 | 1.29% | 35,918 |
| Aug 11, 2025 | 1,180.00 | 1,195.00 | 1,140.00 | 1,160.00 | 1,160.00 | -0.43% | 19,353 |
| Aug 8, 2025 | 1,135.00 | 1,170.00 | 1,135.00 | 1,165.00 | 1,165.00 | -0.43% | 153,185 |
| Aug 7, 2025 | 1,180.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,170.00 | -0.85% | 21,997 |
| Aug 6, 2025 | 1,189.80 | 1,250.00 | 1,164.50 | 1,180.00 | 1,165.00 | -1.26% | 9,167 |
| Aug 5, 2025 | 1,290.00 | 1,290.00 | 1,190.00 | 1,195.00 | 1,179.81 | -2.05% | 27,824 |
| Aug 4, 2025 | 1,245.00 | 1,300.00 | 1,220.00 | 1,220.00 | 1,204.49 | -1.21% | 18,729 |
| Aug 1, 2025 | 1,315.00 | 1,315.00 | 1,235.00 | 1,235.00 | 1,219.30 | -6.44% | 14,504 |
| Jul 31, 2025 | 1,370.00 | 1,425.00 | 1,295.00 | 1,320.00 | 1,303.22 | -5.38% | 39,672 |
| Jul 30, 2025 | 1,430.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,377.27 | 1.45% | 20,022 |
| Jul 29, 2025 | 1,430.00 | 1,430.00 | 1,370.00 | 1,375.00 | 1,357.52 | -1.43% | 24,600 |
| Jul 28, 2025 | 1,428.50 | 1,430.00 | 1,395.00 | 1,395.00 | 1,377.27 | -1.76% | 16,568 |
| Jul 25, 2025 | 1,430.00 | 1,444.16 | 1,410.00 | 1,420.00 | 1,401.95 | 0.35% | 18,904 |
| Jul 24, 2025 | 1,420.00 | 1,430.00 | 1,365.00 | 1,415.00 | 1,397.01 | 0.35% | 78,953 |
| Jul 23, 2025 | 1,350.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,392.08 | 2.92% | 39,386 |
| Jul 22, 2025 | 1,425.00 | 1,425.00 | 1,355.00 | 1,370.00 | 1,352.58 | 1.11% | 16,823 |
| Jul 21, 2025 | 1,430.00 | 1,430.00 | 1,355.00 | 1,355.00 | 1,337.78 | -4.24% | 12,359 |
| Jul 18, 2025 | 1,375.00 | 1,425.00 | 1,375.00 | 1,415.00 | 1,397.01 | 1.80% | 14,481 |
| Jul 17, 2025 | 1,380.00 | 1,390.00 | 1,340.00 | 1,390.00 | 1,372.33 | 1.09% | 19,359 |
| Jul 16, 2025 | 1,415.00 | 1,415.00 | 1,340.00 | 1,375.00 | 1,357.52 | 1.85% | 14,919 |
| Jul 15, 2025 | 1,330.00 | 1,385.00 | 1,330.00 | 1,350.00 | 1,332.84 | - | 33,974 |
| Jul 14, 2025 | 1,440.00 | 1,440.00 | 1,335.00 | 1,350.00 | 1,332.84 | -1.46% | 19,837 |
| Jul 11, 2025 | 1,402.20 | 1,434.33 | 1,355.00 | 1,370.00 | 1,352.48 | -3.18% | 25,174 |
| Jul 10, 2025 | 1,465.00 | 1,465.00 | 1,385.00 | 1,415.00 | 1,396.90 | -0.70% | 16,757 |
| Jul 9, 2025 | 1,461.25 | 1,480.00 | 1,410.00 | 1,425.00 | 1,406.77 | -1.38% | 50,977 |
| Jul 8, 2025 | 1,380.00 | 1,445.00 | 1,380.00 | 1,445.00 | 1,426.52 | 3.96% | 61,045 |
| Jul 7, 2025 | 1,424.90 | 1,470.00 | 1,390.00 | 1,390.00 | 1,372.22 | -5.12% | 22,114 |
| Jul 4, 2025 | 1,470.00 | 1,471.00 | 1,435.00 | 1,465.00 | 1,446.26 | 1.74% | 27,245 |
| Jul 3, 2025 | 1,435.00 | 1,470.00 | 1,380.50 | 1,440.00 | 1,421.58 | 0.70% | 38,191 |
| Jul 2, 2025 | 1,445.00 | 1,445.00 | 1,377.18 | 1,430.00 | 1,411.71 | 1.42% | 42,901 |
| Jul 1, 2025 | 1,390.40 | 1,445.00 | 1,370.00 | 1,410.00 | 1,391.97 | 2.17% | 33,234 |
| Jun 30, 2025 | 1,445.00 | 1,445.00 | 1,355.00 | 1,380.00 | 1,362.35 | -0.36% | 55,986 |