Nichols plc (AIM:NICL)
London · Delayed Price · Currency is GBP · Price in GBX 994.00
+14.00 (1.43%)
Jul 27, 2026, 4:37 PM GMT
Nichols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,020.00 | 1,020.00 | 970.00 | 994.00 | 994.00 | 1.43% | 29,879 |
| Jul 24, 2026 | 972.00 | 1,020.00 | 972.00 | 980.00 | 980.00 | -1.21% | 26,263 |
| Jul 23, 2026 | 988.00 | 1,002.73 | 966.00 | 992.00 | 992.00 | -0.60% | 24,353 |
| Jul 22, 2026 | 998.00 | 998.00 | 969.88 | 998.00 | 998.00 | 1.84% | 32,926 |
| Jul 21, 2026 | 980.00 | 998.00 | 970.00 | 980.00 | 980.00 | -0.61% | 29,571 |
| Jul 20, 2026 | 998.00 | 998.00 | 967.82 | 986.00 | 986.00 | -0.80% | 26,231 |
| Jul 17, 2026 | 958.00 | 1,000.00 | 956.00 | 994.00 | 994.00 | 1.02% | 25,163 |
| Jul 16, 2026 | 960.00 | 991.00 | 950.00 | 984.00 | 984.00 | 2.07% | 16,693 |
| Jul 15, 2026 | 960.00 | 968.00 | 950.00 | 964.00 | 964.00 | -0.62% | 45,579 |
| Jul 14, 2026 | 960.00 | 978.00 | 954.34 | 970.00 | 970.00 | 2.11% | 20,692 |
| Jul 13, 2026 | 946.00 | 976.00 | 946.00 | 950.00 | 950.00 | 0.42% | 16,647 |
| Jul 10, 2026 | 942.00 | 968.00 | 942.00 | 946.00 | 946.00 | -2.07% | 19,496 |
| Jul 9, 2026 | 966.00 | 966.00 | 964.00 | 966.00 | 966.00 | - | 8,280 |
| Jul 8, 2026 | 944.00 | 968.00 | 944.00 | 966.00 | 966.00 | 2.11% | 32,320 |
| Jul 7, 2026 | 940.00 | 980.00 | 940.00 | 946.00 | 946.00 | 0.42% | 29,255 |
| Jul 6, 2026 | 948.00 | 978.00 | 941.50 | 942.00 | 942.00 | -0.42% | 39,618 |
| Jul 3, 2026 | 980.00 | 980.00 | 946.00 | 946.00 | 946.00 | -0.42% | 18,115 |
| Jul 2, 2026 | 978.00 | 960.00 | 942.00 | 950.00 | 950.00 | -0.84% | 29,942 |
| Jul 1, 2026 | 960.00 | 978.00 | 950.00 | 958.00 | 958.00 | 0.42% | 9,119 |
| Jun 30, 2026 | 956.00 | 988.00 | 950.00 | 954.00 | 954.00 | -1.85% | 42,465 |
| Jun 29, 2026 | 960.00 | 978.79 | 954.00 | 972.00 | 972.00 | 0.83% | 45,003 |
| Jun 26, 2026 | 986.00 | 986.00 | 943.00 | 964.00 | 964.00 | 1.47% | 21,157 |
| Jun 25, 2026 | 950.00 | 970.00 | 940.00 | 950.00 | 950.00 | -0.21% | 21,127 |
| Jun 24, 2026 | 940.00 | 984.00 | 940.00 | 952.00 | 952.00 | 0.85% | 18,050 |
| Jun 23, 2026 | 946.00 | 954.00 | 940.00 | 944.00 | 944.00 | 0.21% | 25,617 |
| Jun 22, 2026 | 956.00 | 966.00 | 942.00 | 942.00 | 942.00 | -2.08% | 26,281 |
| Jun 19, 2026 | 966.00 | 1,000.00 | 957.11 | 962.00 | 962.00 | -0.21% | 31,060 |
| Jun 18, 2026 | 952.00 | 984.00 | 952.00 | 964.00 | 964.00 | -1.63% | 18,680 |
| Jun 17, 2026 | 950.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 2.08% | 12,504 |
| Jun 16, 2026 | 960.00 | 994.00 | 952.00 | 960.00 | 960.00 | -3.61% | 20,438 |
| Jun 15, 2026 | 976.00 | 1,000.00 | 966.15 | 996.00 | 996.00 | 1.01% | 18,205 |
| Jun 12, 2026 | 974.00 | 986.00 | 950.00 | 986.00 | 986.00 | 1.65% | 44,888 |
| Jun 11, 2026 | 964.00 | 970.00 | 951.40 | 970.00 | 970.00 | 2.11% | 13,243 |
| Jun 10, 2026 | 964.00 | 968.00 | 942.00 | 950.00 | 950.00 | -1.45% | 31,968 |
| Jun 9, 2026 | 968.00 | 964.00 | 934.00 | 964.00 | 964.00 | 2.34% | 33,042 |
| Jun 8, 2026 | 968.00 | 968.00 | 942.00 | 942.00 | 942.00 | - | 15,578 |
| Jun 5, 2026 | 954.00 | 970.00 | 933.84 | 942.00 | 942.00 | -0.21% | 23,958 |
| Jun 4, 2026 | 950.00 | 968.00 | 937.70 | 944.00 | 944.00 | 0.21% | 44,120 |
| Jun 3, 2026 | 948.00 | 968.00 | 930.00 | 942.00 | 942.00 | 0.43% | 27,049 |
| Jun 2, 2026 | 958.00 | 964.00 | 936.00 | 938.00 | 938.00 | -1.05% | 32,232 |
| Jun 1, 2026 | 946.00 | 970.00 | 930.00 | 948.00 | 948.00 | 1.28% | 25,495 |
| May 29, 2026 | 952.00 | 962.21 | 914.00 | 936.00 | 936.00 | -0.21% | 72,549 |
| May 28, 2026 | 938.00 | 956.00 | 910.00 | 938.00 | 938.00 | - | 9,103 |
| May 27, 2026 | 970.00 | 950.00 | 928.00 | 938.00 | 938.00 | -0.85% | 33,067 |
| May 26, 2026 | 960.00 | 960.00 | 934.00 | 946.00 | 946.00 | -0.21% | 70,647 |
| May 22, 2026 | 950.00 | 958.00 | 928.00 | 948.00 | 948.00 | 0.21% | 22,748 |
| May 21, 2026 | 906.00 | 946.00 | 906.00 | 946.00 | 946.00 | 1.28% | 23,304 |
| May 20, 2026 | 933.00 | 934.00 | 924.00 | 934.00 | 934.00 | -0.64% | 19,222 |
| May 19, 2026 | 958.00 | 954.00 | 920.00 | 940.00 | 940.00 | 0.43% | 38,293 |
| May 18, 2026 | 926.00 | 968.00 | 910.00 | 936.00 | 936.00 | 0.65% | 23,867 |