Nichols plc (LON:NICL)
London · Delayed Price · Currency is GBP · Price in GBp 1,040.00
-20.00 (-1.89%)
Oct 27, 2025, 4:35 PM BST
Nichols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,047.31 | 1,090.00 | 1,030.45 | 1,060.00 | 1,060.00 | -0.93% | 11,801 |
| Oct 23, 2025 | 1,060.00 | 1,070.00 | 1,025.00 | 1,070.00 | 1,070.00 | 2.39% | 47,859 |
| Oct 22, 2025 | 1,020.00 | 1,085.00 | 1,005.00 | 1,045.00 | 1,045.00 | 1.46% | 69,605 |
| Oct 21, 2025 | 1,088.50 | 1,120.00 | 1,029.59 | 1,030.00 | 1,030.00 | -4.19% | 26,366 |
| Oct 20, 2025 | 1,114.08 | 1,114.08 | 1,075.00 | 1,075.00 | 1,075.00 | -0.92% | 13,086 |
| Oct 17, 2025 | 1,069.50 | 1,090.68 | 1,039.60 | 1,085.00 | 1,085.00 | 1.88% | 46,966 |
| Oct 16, 2025 | 1,085.00 | 1,123.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.84% | 24,112 |
| Oct 15, 2025 | 1,110.00 | 1,135.86 | 1,085.00 | 1,085.00 | 1,085.00 | -1.81% | 24,773 |
| Oct 14, 2025 | 1,135.00 | 1,163.40 | 1,105.00 | 1,105.00 | 1,105.00 | -3.91% | 18,389 |
| Oct 13, 2025 | 1,120.45 | 1,155.00 | 1,110.00 | 1,150.00 | 1,150.00 | 1.32% | 24,130 |
| Oct 10, 2025 | 1,125.00 | 1,160.50 | 1,120.00 | 1,135.00 | 1,135.00 | 0.89% | 16,501 |
| Oct 9, 2025 | 1,125.42 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | - | 31,933 |
| Oct 8, 2025 | 1,120.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,125.00 | - | 26,116 |
| Oct 7, 2025 | 1,133.00 | 1,151.54 | 1,115.00 | 1,125.00 | 1,125.00 | -0.44% | 57,951 |
| Oct 6, 2025 | 1,181.40 | 1,185.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 38,230 |
| Oct 3, 2025 | 1,121.50 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 16,310 |
| Oct 2, 2025 | 1,105.00 | 1,150.00 | 1,105.00 | 1,140.00 | 1,140.00 | 2.70% | 35,133 |
| Oct 1, 2025 | 1,150.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 14,293 |
| Sep 30, 2025 | 1,155.00 | 1,155.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 22,915 |
| Sep 29, 2025 | 1,202.50 | 1,205.00 | 1,105.00 | 1,110.00 | 1,110.00 | -3.48% | 20,082 |
| Sep 26, 2025 | 1,205.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.56% | 20,345 |
| Sep 25, 2025 | 1,205.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 28,919 |
| Sep 24, 2025 | 1,217.60 | 1,238.50 | 1,205.00 | 1,205.00 | 1,205.00 | -1.23% | 56,138 |
| Sep 23, 2025 | 1,225.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.41% | 16,803 |
| Sep 22, 2025 | 1,190.00 | 1,230.83 | 1,169.00 | 1,225.00 | 1,225.00 | 2.94% | 26,835 |
| Sep 19, 2025 | 1,180.75 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | -0.83% | 21,304 |
| Sep 18, 2025 | 1,140.00 | 1,225.00 | 1,140.00 | 1,200.00 | 1,200.00 | -0.83% | 18,931 |
| Sep 17, 2025 | 1,130.00 | 1,210.00 | 1,118.00 | 1,210.00 | 1,210.00 | 7.08% | 21,045 |
| Sep 16, 2025 | 1,122.59 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1.35% | 27,746 |
| Sep 15, 2025 | 1,195.00 | 1,195.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 15,660 |
| Sep 12, 2025 | 1,115.51 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.45% | 15,105 |
| Sep 11, 2025 | 1,140.00 | 1,205.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.19% | 60,485 |
| Sep 10, 2025 | 1,201.91 | 1,201.91 | 1,140.00 | 1,140.00 | 1,140.00 | - | 25,892 |
| Sep 9, 2025 | 1,150.20 | 1,207.75 | 1,140.00 | 1,140.00 | 1,140.00 | - | 29,945 |
| Sep 8, 2025 | 1,145.00 | 1,181.65 | 1,140.00 | 1,140.00 | 1,140.00 | - | 18,306 |
| Sep 5, 2025 | 1,163.50 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.72% | 26,823 |
| Sep 4, 2025 | 1,187.23 | 1,192.33 | 1,155.00 | 1,160.00 | 1,160.00 | 0.87% | 17,551 |
| Sep 3, 2025 | 1,167.90 | 1,184.11 | 1,150.00 | 1,150.00 | 1,150.00 | -2.95% | 20,856 |
| Sep 2, 2025 | 1,157.81 | 1,185.00 | 1,140.00 | 1,185.00 | 1,185.00 | 3.04% | 20,216 |
| Sep 1, 2025 | 1,225.00 | 1,225.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.29% | 18,840 |
| Aug 29, 2025 | 1,170.00 | 1,214.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.30% | 31,742 |
| Aug 28, 2025 | 1,180.00 | 1,205.00 | 1,140.00 | 1,150.00 | 1,150.00 | -2.54% | 44,819 |
| Aug 27, 2025 | 1,185.00 | 1,250.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.43% | 31,768 |
| Aug 26, 2025 | 1,181.80 | 1,225.00 | 1,165.00 | 1,175.00 | 1,175.00 | -1.67% | 12,028 |
| Aug 22, 2025 | 1,215.00 | 1,275.00 | 1,192.34 | 1,195.00 | 1,195.00 | -2.85% | 12,295 |
| Aug 21, 2025 | 1,236.75 | 1,265.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 14,907 |
| Aug 20, 2025 | 1,245.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.99% | 69,117 |
| Aug 19, 2025 | 1,235.00 | 1,272.97 | 1,211.25 | 1,255.00 | 1,255.00 | 1.62% | 31,081 |
| Aug 18, 2025 | 1,230.00 | 1,235.00 | 1,197.80 | 1,235.00 | 1,235.00 | 2.49% | 24,146 |
| Aug 15, 2025 | 1,230.00 | 1,230.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1.26% | 23,929 |