Nichols plc (AIM:NICL)
London · Delayed Price · Currency is GBP · Price in GBX 938.00
-8.00 (-0.85%)
May 27, 2026, 4:35 PM GMT
Nichols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 942.00 | 968.00 | 926.00 | 930.00 | 930.00 | -1.06% | 55,525 |
| May 14, 2026 | 946.00 | 968.00 | 932.00 | 940.00 | 940.00 | - | 42,380 |
| May 13, 2026 | 916.00 | 968.00 | 912.00 | 940.00 | 940.00 | 1.08% | 22,382 |
| May 12, 2026 | 990.00 | 990.00 | 914.00 | 930.00 | 930.00 | -2.92% | 56,416 |
| May 11, 2026 | 946.00 | 976.08 | 946.00 | 958.00 | 958.00 | 1.27% | 40,202 |
| May 8, 2026 | 980.00 | 980.00 | 946.00 | 946.00 | 946.00 | - | 33,730 |
| May 7, 2026 | 958.00 | 1,010.00 | 934.00 | 946.00 | 946.00 | -0.84% | 31,924 |
| May 6, 2026 | 958.00 | 1,015.00 | 950.00 | 954.00 | 954.00 | - | 40,583 |
| May 5, 2026 | 990.00 | 1,015.00 | 953.35 | 954.00 | 954.00 | -2.65% | 41,894 |
| May 1, 2026 | 986.00 | 1,001.55 | 952.00 | 980.00 | 980.00 | - | 14,548 |
| Apr 30, 2026 | 974.00 | 1,005.00 | 964.57 | 980.00 | 980.00 | 0.82% | 15,154 |
| Apr 29, 2026 | 942.00 | 984.00 | 938.28 | 972.00 | 972.00 | 1.46% | 64,653 |
| Apr 28, 2026 | 936.00 | 964.00 | 936.00 | 958.00 | 958.00 | 0.84% | 30,346 |
| Apr 27, 2026 | 942.00 | 966.00 | 932.00 | 950.00 | 950.00 | 1.50% | 46,216 |
| Apr 24, 2026 | 940.00 | 980.00 | 930.00 | 936.00 | 936.00 | -0.85% | 38,417 |
| Apr 23, 2026 | 962.00 | 990.00 | 940.00 | 944.00 | 944.00 | -2.68% | 42,879 |
| Apr 22, 2026 | 970.00 | 990.00 | 942.00 | 970.00 | 970.00 | 0.41% | 36,734 |
| Apr 21, 2026 | 950.00 | 990.00 | 936.00 | 966.00 | 966.00 | 4.09% | 74,797 |
| Apr 20, 2026 | 922.00 | 968.00 | 922.00 | 928.00 | 928.00 | -2.32% | 42,405 |
| Apr 17, 2026 | 964.00 | 968.43 | 924.59 | 950.00 | 950.00 | 1.50% | 31,114 |
| Apr 16, 2026 | 938.00 | 954.00 | 912.00 | 936.00 | 936.00 | 1.30% | 26,815 |
| Apr 15, 2026 | 940.00 | 978.00 | 914.00 | 924.00 | 924.00 | -0.65% | 34,764 |
| Apr 14, 2026 | 952.00 | 962.00 | 930.00 | 930.00 | 930.00 | -1.06% | 39,436 |
| Apr 13, 2026 | 960.00 | 970.04 | 932.00 | 940.00 | 940.00 | - | 29,561 |
| Apr 10, 2026 | 948.00 | 958.00 | 934.00 | 940.00 | 940.00 | 1.08% | 27,187 |
| Apr 9, 2026 | 960.00 | 971.00 | 930.00 | 930.00 | 930.00 | -3.33% | 34,706 |
| Apr 8, 2026 | 970.00 | 1,001.50 | 952.52 | 962.00 | 962.00 | 3.44% | 174,278 |
| Apr 7, 2026 | 968.00 | 970.00 | 903.00 | 930.00 | 930.00 | -2.52% | 59,620 |
| Apr 2, 2026 | 946.00 | 960.00 | 922.00 | 954.00 | 954.00 | 2.58% | 28,277 |
| Apr 1, 2026 | 930.00 | 978.00 | 900.00 | 930.00 | 930.00 | -0.64% | 68,586 |
| Mar 31, 2026 | 940.00 | 956.00 | 902.00 | 936.00 | 936.00 | 0.43% | 26,415 |
| Mar 30, 2026 | 902.00 | 940.00 | 902.00 | 932.00 | 932.00 | 2.42% | 90,876 |
| Mar 27, 2026 | 934.00 | 940.00 | 902.00 | 910.00 | 910.00 | -1.94% | 45,331 |
| Mar 26, 2026 | 920.00 | 964.00 | 888.90 | 928.00 | 928.00 | 0.65% | 88,861 |
| Mar 25, 2026 | 932.00 | 946.00 | 912.00 | 922.00 | 922.00 | 1.32% | 77,323 |
| Mar 24, 2026 | 922.00 | 972.00 | 908.00 | 910.00 | 910.00 | -0.87% | 62,764 |
| Mar 23, 2026 | 942.00 | 954.00 | 911.82 | 918.00 | 918.00 | -2.75% | 68,431 |
| Mar 20, 2026 | 940.00 | 954.00 | 920.00 | 944.00 | 944.00 | -0.21% | 59,579 |
| Mar 19, 2026 | 950.00 | 950.00 | 912.00 | 946.00 | 946.00 | 0.07% | 68,622 |
| Mar 18, 2026 | 1,000.00 | 1,000.00 | 952.00 | 964.00 | 945.30 | -0.41% | 103,035 |
| Mar 17, 2026 | 964.00 | 998.00 | 950.00 | 968.00 | 949.22 | 0.21% | 65,866 |
| Mar 16, 2026 | 1,025.00 | 1,025.00 | 966.00 | 966.00 | 947.26 | -3.40% | 115,875 |
| Mar 13, 2026 | 950.00 | 1,015.00 | 950.00 | 1,000.00 | 980.60 | 1.01% | 74,829 |