Nichols plc (AIM:NICL)
London · Delayed Price · Currency is GBP · Price in GBX 1,125.00
-25.00 (-2.17%)
Sep 4, 2026, 4:35 PM GMT
Nichols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 960.00 | 991.00 | 950.00 | 984.00 | 965.34 | 2.07% | 16,693 |
| Jul 15, 2026 | 960.00 | 968.00 | 950.00 | 964.00 | 945.72 | -0.62% | 45,579 |
| Jul 14, 2026 | 960.00 | 978.00 | 954.34 | 970.00 | 951.60 | 2.11% | 20,692 |
| Jul 13, 2026 | 946.00 | 976.00 | 946.00 | 950.00 | 931.98 | 0.42% | 16,647 |
| Jul 10, 2026 | 942.00 | 968.00 | 942.00 | 946.00 | 928.06 | -2.07% | 19,496 |
| Jul 9, 2026 | 964.00 | 966.00 | 942.00 | 966.00 | 947.68 | - | 8,280 |
| Jul 8, 2026 | 944.00 | 968.00 | 944.00 | 966.00 | 947.68 | 2.11% | 32,320 |
| Jul 7, 2026 | 940.00 | 980.00 | 940.00 | 946.00 | 928.06 | 0.42% | 29,255 |
| Jul 6, 2026 | 948.00 | 978.00 | 941.50 | 942.00 | 924.13 | -0.42% | 39,618 |
| Jul 3, 2026 | 980.00 | 980.00 | 946.00 | 946.00 | 928.06 | -0.42% | 18,115 |
| Jul 2, 2026 | 954.00 | 978.00 | 942.00 | 950.00 | 931.98 | -0.84% | 29,942 |
| Jul 1, 2026 | 960.00 | 978.00 | 950.00 | 958.00 | 939.83 | 0.42% | 9,119 |
| Jun 30, 2026 | 956.00 | 988.00 | 950.00 | 954.00 | 935.91 | -1.85% | 42,465 |
| Jun 29, 2026 | 960.00 | 978.79 | 954.00 | 972.00 | 953.56 | 0.83% | 45,003 |
| Jun 26, 2026 | 986.00 | 986.00 | 943.00 | 964.00 | 945.72 | 1.47% | 21,157 |