Nichols plc (AIM:NICL)
London · Delayed Price · Currency is GBP · Price in GBX 1,080.00
-45.00 (-4.00%)
Sep 25, 2026, 4:57 PM GMT
Nichols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,130.00 | 1,125.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.00% | 34,699 |
| Sep 24, 2026 | 1,085.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 0.90% | 21,067 |
| Sep 23, 2026 | 1,125.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | - | 80,478 |
| Sep 22, 2026 | 1,130.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 54,409 |
| Sep 21, 2026 | 1,160.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | -0.88% | 34,452 |
| Sep 18, 2026 | 1,105.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.44% | 34,496 |
| Sep 17, 2026 | 1,160.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.17% | 40,370 |
| Sep 16, 2026 | 1,115.00 | 1,155.00 | 1,110.00 | 1,150.00 | 1,150.00 | 3.14% | 27,803 |
| Sep 15, 2026 | 1,105.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 27,032 |
| Sep 14, 2026 | 1,155.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 43,840 |
| Sep 11, 2026 | 1,150.00 | 1,165.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.08% | 120,498 |
| Sep 10, 2026 | 1,200.00 | 1,200.00 | 1,135.00 | 1,135.00 | 1,135.00 | -2.99% | 24,178 |
| Sep 9, 2026 | 1,130.00 | 1,195.00 | 1,125.00 | 1,170.00 | 1,170.00 | 3.08% | 25,980 |
| Sep 8, 2026 | 1,170.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,135.00 | -1.73% | 37,062 |
| Sep 7, 2026 | 1,150.00 | 1,165.00 | 1,115.00 | 1,155.00 | 1,155.00 | 2.67% | 32,906 |
| Sep 4, 2026 | 1,130.00 | 1,185.00 | 1,110.00 | 1,125.00 | 1,125.00 | -2.17% | 37,629 |
| Sep 3, 2026 | 1,190.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 44,215 |
| Sep 2, 2026 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.71% | 58,604 |
| Sep 1, 2026 | 1,185.00 | 1,185.00 | 1,145.00 | 1,170.00 | 1,170.00 | 2.63% | 30,078 |
| Aug 28, 2026 | 1,160.00 | 1,165.00 | 1,120.00 | 1,140.00 | 1,140.00 | -1.30% | 82,544 |
| Aug 27, 2026 | 1,184.75 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | - | 35,117 |
| Aug 26, 2026 | 1,175.00 | 1,200.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.43% | 48,835 |
| Aug 25, 2026 | 1,145.00 | 1,175.00 | 1,116.65 | 1,150.00 | 1,150.00 | 2.68% | 51,027 |
| Aug 24, 2026 | 1,120.00 | 1,140.00 | 1,090.00 | 1,120.00 | 1,120.00 | 0.45% | 106,315 |
| Aug 21, 2026 | 1,090.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | 2.29% | 65,878 |
| Aug 20, 2026 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 15,615 |
| Aug 19, 2026 | 1,100.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 49,430 |
| Aug 18, 2026 | 1,120.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.46% | 46,903 |
| Aug 17, 2026 | 1,120.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.80% | 31,783 |
| Aug 14, 2026 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 3.26% | 25,180 |
| Aug 13, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.94% | 22,454 |
| Aug 12, 2026 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.95% | 49,514 |
| Aug 11, 2026 | 1,070.00 | 1,080.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.47% | 65,357 |
| Aug 10, 2026 | 1,042.42 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 1.92% | 120,905 |
| Aug 7, 2026 | 1,025.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 36,194 |
| Aug 6, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | -0.46% | 26,576 |
| Aug 5, 2026 | 1,045.00 | 1,080.00 | 1,035.00 | 1,065.00 | 1,044.80 | 1.91% | 22,503 |
| Aug 4, 2026 | 1,055.00 | 1,075.00 | 1,040.00 | 1,045.00 | 1,025.18 | -0.95% | 49,552 |
| Aug 3, 2026 | 1,070.00 | 1,075.00 | 1,030.00 | 1,055.00 | 1,034.99 | -0.47% | 45,360 |
| Jul 31, 2026 | 1,050.00 | 1,070.00 | 1,010.00 | 1,060.00 | 1,039.89 | 1.92% | 89,766 |
| Jul 30, 2026 | 1,040.00 | 1,055.00 | 1,010.00 | 1,040.00 | 1,020.27 | -0.95% | 69,550 |
| Jul 29, 2026 | 1,025.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,030.08 | 3.45% | 133,646 |
| Jul 28, 2026 | 1,015.00 | 1,025.00 | 972.00 | 1,015.00 | 995.75 | 2.11% | 16,093 |
| Jul 27, 2026 | 1,020.00 | 1,020.00 | 970.00 | 994.00 | 975.15 | 1.43% | 29,879 |
| Jul 24, 2026 | 972.00 | 1,020.00 | 972.00 | 980.00 | 961.41 | -1.21% | 26,263 |
| Jul 23, 2026 | 988.00 | 1,002.73 | 966.00 | 992.00 | 973.18 | -0.60% | 24,353 |
| Jul 22, 2026 | 998.00 | 998.00 | 969.88 | 998.00 | 979.07 | 1.84% | 32,926 |
| Jul 21, 2026 | 980.00 | 998.00 | 970.00 | 980.00 | 961.41 | -0.61% | 29,571 |
| Jul 20, 2026 | 998.00 | 998.00 | 967.82 | 986.00 | 967.30 | -0.80% | 26,231 |
| Jul 17, 2026 | 958.00 | 1,000.00 | 956.00 | 994.00 | 975.15 | 1.02% | 25,163 |