Nichols plc (LON:NICL)
London · Delayed Price · Currency is GBP · Price in GBp 1,235.00
-85.00 (-6.44%)
Aug 1, 2025, 4:35 PM BST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,315.00 | 1,315.00 | 1,235.00 | 1,235.00 | 1,235.00 | -6.44% | 14,504 |
| Jul 31, 2025 | 1,370.00 | 1,425.00 | 1,295.00 | 1,320.00 | 1,320.00 | -5.38% | 39,672 |
| Jul 30, 2025 | 1,430.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,395.00 | 1.45% | 20,084 |
| Jul 29, 2025 | 1,430.00 | 1,430.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.43% | 24,600 |
| Jul 28, 2025 | 1,428.50 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.76% | 16,568 |
| Jul 25, 2025 | 1,430.00 | 1,444.16 | 1,410.00 | 1,420.00 | 1,420.00 | 0.35% | 18,904 |
| Jul 24, 2025 | 1,420.00 | 1,430.00 | 1,365.00 | 1,415.00 | 1,415.00 | 0.35% | 78,953 |
| Jul 23, 2025 | 1,350.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,410.00 | 2.92% | 39,386 |
| Jul 22, 2025 | 1,425.00 | 1,425.00 | 1,355.00 | 1,370.00 | 1,370.00 | 1.11% | 16,823 |
| Jul 21, 2025 | 1,430.00 | 1,430.00 | 1,355.00 | 1,355.00 | 1,355.00 | -4.24% | 12,359 |
| Jul 18, 2025 | 1,375.00 | 1,425.00 | 1,375.00 | 1,415.00 | 1,415.00 | 1.80% | 14,481 |
| Jul 17, 2025 | 1,380.00 | 1,390.00 | 1,340.00 | 1,390.00 | 1,390.00 | 1.09% | 19,359 |
| Jul 16, 2025 | 1,415.00 | 1,415.00 | 1,340.00 | 1,375.00 | 1,375.00 | 1.85% | 14,919 |
| Jul 15, 2025 | 1,330.00 | 1,385.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 33,974 |
| Jul 14, 2025 | 1,440.00 | 1,440.00 | 1,335.00 | 1,350.00 | 1,350.00 | -1.46% | 19,837 |
| Jul 11, 2025 | 1,402.20 | 1,434.33 | 1,355.00 | 1,370.00 | 1,370.00 | -3.18% | 25,174 |
| Jul 10, 2025 | 1,465.00 | 1,465.00 | 1,385.00 | 1,415.00 | 1,415.00 | -0.70% | 16,757 |
| Jul 9, 2025 | 1,461.25 | 1,480.00 | 1,410.00 | 1,425.00 | 1,425.00 | -1.38% | 50,977 |
| Jul 8, 2025 | 1,380.00 | 1,445.00 | 1,380.00 | 1,445.00 | 1,445.00 | 3.96% | 61,045 |
| Jul 7, 2025 | 1,424.90 | 1,470.00 | 1,390.00 | 1,390.00 | 1,390.00 | -5.12% | 22,114 |
| Jul 4, 2025 | 1,470.00 | 1,471.00 | 1,435.00 | 1,465.00 | 1,465.00 | 1.74% | 27,245 |
| Jul 3, 2025 | 1,435.00 | 1,470.00 | 1,380.50 | 1,440.00 | 1,440.00 | 0.70% | 38,191 |
| Jul 2, 2025 | 1,445.00 | 1,445.00 | 1,377.18 | 1,430.00 | 1,430.00 | 1.42% | 42,901 |
| Jul 1, 2025 | 1,390.40 | 1,445.00 | 1,370.00 | 1,410.00 | 1,410.00 | 2.17% | 33,234 |
| Jun 30, 2025 | 1,445.00 | 1,445.00 | 1,355.00 | 1,380.00 | 1,380.00 | -0.36% | 55,986 |
| Jun 27, 2025 | 1,417.25 | 1,417.25 | 1,381.25 | 1,385.00 | 1,385.00 | - | 37,056 |
| Jun 26, 2025 | 1,445.00 | 1,445.00 | 1,355.00 | 1,385.00 | 1,385.00 | - | 21,499 |
| Jun 25, 2025 | 1,430.00 | 1,430.00 | 1,364.00 | 1,385.00 | 1,385.00 | 2.21% | 34,837 |
| Jun 24, 2025 | 1,386.50 | 1,435.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.17% | 73,715 |
| Jun 23, 2025 | 1,365.25 | 1,387.00 | 1,365.00 | 1,385.00 | 1,385.00 | -0.72% | 39,265 |
| Jun 20, 2025 | 1,450.00 | 1,450.00 | 1,370.00 | 1,395.00 | 1,395.00 | - | 9,998 |
| Jun 19, 2025 | 1,450.00 | 1,450.00 | 1,375.35 | 1,395.00 | 1,395.00 | 0.72% | 11,079 |
| Jun 18, 2025 | 1,380.70 | 1,415.00 | 1,380.70 | 1,385.00 | 1,385.00 | -1.07% | 11,550 |
| Jun 17, 2025 | 1,400.00 | 1,420.50 | 1,390.02 | 1,400.00 | 1,400.00 | -0.36% | 67,324 |
| Jun 16, 2025 | 1,355.00 | 1,435.00 | 1,355.00 | 1,405.00 | 1,405.00 | -0.35% | 11,922 |
| Jun 13, 2025 | 1,365.00 | 1,445.00 | 1,365.00 | 1,410.00 | 1,410.00 | 1.81% | 28,522 |
| Jun 12, 2025 | 1,365.00 | 1,403.60 | 1,365.00 | 1,385.00 | 1,385.00 | - | 18,388 |
| Jun 11, 2025 | 1,380.00 | 1,420.00 | 1,370.40 | 1,385.00 | 1,385.00 | 0.73% | 20,251 |
| Jun 10, 2025 | 1,415.14 | 1,445.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.36% | 10,216 |
| Jun 9, 2025 | 1,350.00 | 1,405.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1.10% | 24,813 |
| Jun 6, 2025 | 1,384.00 | 1,405.00 | 1,350.00 | 1,365.00 | 1,365.00 | -2.50% | 32,854 |
| Jun 5, 2025 | 1,411.40 | 1,430.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 17,619 |
| Jun 4, 2025 | 1,421.61 | 1,470.00 | 1,380.00 | 1,400.00 | 1,400.00 | -1.06% | 37,298 |
| Jun 3, 2025 | 1,425.00 | 1,428.66 | 1,395.00 | 1,415.00 | 1,415.00 | 1.80% | 19,794 |
| Jun 2, 2025 | 1,340.00 | 1,416.00 | 1,340.00 | 1,390.00 | 1,390.00 | -0.71% | 47,455 |
| May 30, 2025 | 1,310.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 5.66% | 83,252 |
| May 29, 2025 | 1,290.00 | 1,325.00 | 1,275.00 | 1,325.00 | 1,325.00 | 3.11% | 22,166 |
| May 28, 2025 | 1,285.00 | 1,285.00 | 1,245.00 | 1,285.00 | 1,285.00 | 1.98% | 58,548 |
| May 27, 2025 | 1,280.00 | 1,280.00 | 1,225.00 | 1,260.00 | 1,260.00 | -1.18% | 35,652 |
| May 23, 2025 | 1,225.00 | 1,275.00 | 1,225.00 | 1,275.00 | 1,275.00 | 0.39% | 22,055 |