Nichols plc (AIM:NICL)
London · Delayed Price · Currency is GBP · Price in GBX 1,130.00
-10.00 (-0.88%)
Oct 3, 2025, 4:35 PM GMT+1
Nichols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,121.50 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 16,274 |
| Oct 2, 2025 | 1,105.00 | 1,150.00 | 1,105.00 | 1,140.00 | 1,140.00 | 2.70% | 35,133 |
| Oct 1, 2025 | 1,150.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 14,293 |
| Sep 30, 2025 | 1,155.00 | 1,155.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 22,915 |
| Sep 29, 2025 | 1,202.50 | 1,205.00 | 1,105.00 | 1,110.00 | 1,110.00 | -3.48% | 20,082 |
| Sep 26, 2025 | 1,205.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.56% | 20,345 |
| Sep 25, 2025 | 1,205.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 28,919 |
| Sep 24, 2025 | 1,217.60 | 1,238.50 | 1,205.00 | 1,205.00 | 1,205.00 | -1.23% | 56,138 |
| Sep 23, 2025 | 1,225.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.41% | 16,803 |
| Sep 22, 2025 | 1,190.00 | 1,230.83 | 1,169.00 | 1,225.00 | 1,225.00 | 2.94% | 26,835 |
| Sep 19, 2025 | 1,180.75 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | -0.83% | 21,304 |
| Sep 18, 2025 | 1,140.00 | 1,225.00 | 1,140.00 | 1,200.00 | 1,200.00 | -0.83% | 18,931 |
| Sep 17, 2025 | 1,130.00 | 1,210.00 | 1,118.00 | 1,210.00 | 1,210.00 | 7.08% | 21,045 |
| Sep 16, 2025 | 1,122.59 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1.35% | 27,746 |
| Sep 15, 2025 | 1,195.00 | 1,195.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 15,660 |
| Sep 12, 2025 | 1,115.51 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.45% | 15,105 |
| Sep 11, 2025 | 1,140.00 | 1,205.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.19% | 60,485 |
| Sep 10, 2025 | 1,201.91 | 1,201.91 | 1,140.00 | 1,140.00 | 1,140.00 | - | 25,892 |
| Sep 9, 2025 | 1,150.20 | 1,207.75 | 1,140.00 | 1,140.00 | 1,140.00 | - | 29,945 |
| Sep 8, 2025 | 1,145.00 | 1,181.65 | 1,140.00 | 1,140.00 | 1,140.00 | - | 18,306 |
| 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 |