Nichols plc (AIM:NICL)
London · Delayed Price · Currency is GBP · Price in GBX 908.67
+16.67 (1.87%)
Mar 6, 2026, 12:19 PM GMT
Nichols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 926.00 | 950.00 | 880.00 | 892.00 | 892.00 | -4.09% | 57,691 |
| Mar 4, 2026 | 920.00 | 962.00 | 912.00 | 930.00 | 930.00 | -0.43% | 56,031 |
| Mar 3, 2026 | 960.00 | 1,020.00 | 926.90 | 934.00 | 934.00 | -2.30% | 50,961 |
| Mar 2, 2026 | 1,025.00 | 974.00 | 950.00 | 956.00 | 956.00 | -1.44% | 69,988 |
| Feb 27, 2026 | 954.00 | 1,002.48 | 952.00 | 970.00 | 970.00 | 1.68% | 32,510 |
| Feb 26, 2026 | 972.00 | 974.00 | 954.00 | 954.00 | 954.00 | -2.85% | 32,982 |
| Feb 25, 2026 | 986.00 | 1,005.00 | 956.00 | 982.00 | 982.00 | - | 20,390 |
| Feb 24, 2026 | 998.00 | 1,005.00 | 970.50 | 982.00 | 982.00 | -1.21% | 31,029 |
| Feb 23, 2026 | 992.00 | 1,005.00 | 964.00 | 994.00 | 994.00 | 0.20% | 38,613 |
| Feb 20, 2026 | 988.00 | 1,000.00 | 971.71 | 992.00 | 992.00 | 0.61% | 37,765 |
| Feb 19, 2026 | 1,025.00 | 986.00 | 956.00 | 986.00 | 986.00 | 0.61% | 61,083 |
| Feb 18, 2026 | 990.00 | 1,010.00 | 950.00 | 980.00 | 980.00 | -1.36% | 75,419 |
| Feb 17, 2026 | 1,005.00 | 1,050.00 | 962.00 | 993.50 | 993.50 | -0.65% | 40,085 |
| Feb 16, 2026 | 1,065.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 23,493 |
| Feb 13, 2026 | 1,040.00 | 1,070.00 | 1,004.20 | 1,015.00 | 1,015.00 | - | 24,745 |
| Feb 12, 2026 | 1,015.00 | 1,070.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.50% | 28,770 |
| Feb 11, 2026 | 1,020.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 23,925 |
| Feb 10, 2026 | 1,010.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 24,272 |
| Feb 9, 2026 | 1,015.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 51,233 |
| Feb 6, 2026 | 1,055.00 | 1,070.00 | 1,005.00 | 1,015.00 | 1,015.00 | -2.40% | 22,320 |
| Feb 5, 2026 | 1,027.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1.96% | 26,496 |
| Feb 4, 2026 | 1,050.00 | 1,060.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.97% | 21,295 |
| Feb 3, 2026 | 1,030.00 | 1,056.40 | 1,000.00 | 1,030.00 | 1,030.00 | -0.48% | 28,761 |
| Feb 2, 2026 | 1,020.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 1.97% | 25,883 |
| Jan 30, 2026 | 1,045.00 | 1,045.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 23,744 |
| Jan 29, 2026 | 1,020.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2.43% | 22,971 |
| Jan 28, 2026 | 1,010.00 | 1,046.24 | 986.00 | 986.00 | 986.00 | -3.80% | 42,131 |
| Jan 27, 2026 | 1,025.00 | 1,050.00 | 1,005.00 | 1,025.00 | 1,025.00 | - | 37,333 |
| Jan 26, 2026 | 1,025.00 | 1,025.00 | 972.00 | 1,025.00 | 1,025.00 | 1.49% | 25,891 |
| Jan 23, 2026 | 1,020.00 | 1,025.00 | 972.00 | 1,010.00 | 1,010.00 | - | 16,938 |
| Jan 22, 2026 | 1,010.00 | 1,020.00 | 980.00 | 1,010.00 | 1,010.00 | -0.49% | 16,481 |
| Jan 21, 2026 | 1,020.00 | 1,020.00 | 972.00 | 1,015.00 | 1,015.00 | 0.50% | 28,639 |
| Jan 20, 2026 | 1,000.00 | 1,025.00 | 976.00 | 1,010.00 | 1,010.00 | - | 18,932 |
| Jan 19, 2026 | 970.00 | 1,025.00 | 970.00 | 1,010.00 | 1,010.00 | 1.00% | 54,100 |
| Jan 16, 2026 | 980.00 | 1,035.00 | 972.00 | 1,000.00 | 1,000.00 | -1.96% | 21,535 |
| Jan 15, 2026 | 1,015.00 | 1,020.00 | 962.00 | 1,020.00 | 1,020.00 | 3.03% | 26,564 |
| Jan 14, 2026 | 1,015.00 | 1,020.00 | 950.00 | 990.00 | 990.00 | -1.98% | 64,523 |
| Jan 13, 2026 | 968.00 | 1,020.00 | 950.00 | 1,010.00 | 1,010.00 | 5.65% | 45,372 |
| Jan 12, 2026 | 982.00 | 984.00 | 950.00 | 956.00 | 956.00 | -1.65% | 43,854 |
| Jan 9, 2026 | 946.00 | 986.00 | 938.00 | 972.00 | 972.00 | 1.46% | 66,251 |
| Jan 8, 2026 | 924.00 | 974.00 | 924.00 | 958.00 | 958.00 | 1.91% | 22,391 |
| Jan 7, 2026 | 940.00 | 974.65 | 926.67 | 940.00 | 940.00 | -1.05% | 43,152 |
| Jan 6, 2026 | 960.00 | 968.00 | 960.00 | 950.00 | 950.00 | 1.93% | 10,606 |
| Jan 5, 2026 | 968.00 | 990.00 | 932.00 | 932.00 | 932.00 | -0.21% | 36,185 |
| Jan 2, 2026 | 976.00 | 996.00 | 932.00 | 934.00 | 934.00 | -2.10% | 14,838 |
| Dec 31, 2025 | 954.00 | 996.00 | 941.60 | 954.00 | 954.00 | -0.21% | 8,326 |
| Dec 30, 2025 | 952.00 | 996.00 | 932.00 | 956.00 | 956.00 | -0.21% | 13,554 |
| Dec 29, 2025 | 950.00 | 996.00 | 932.96 | 958.00 | 958.00 | -0.62% | 10,485 |
| Dec 24, 2025 | 996.00 | 966.00 | 960.00 | 964.00 | 964.00 | 1.69% | 24,375 |
| Dec 23, 2025 | 940.00 | 992.00 | 932.00 | 948.00 | 948.00 | 1.94% | 44,587 |