Nichols plc (AIM:NICL)
London
· Delayed Price · Currency is GBP · Price in GBX 998.00
-2.00 (-0.20%)
At close: Dec 5, 2025
Nichols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,030.00 | 1,030.00 | 984.00 | 1,020.00 | - | 2.00% | 5,934 |
| Dec 4, 2025 | 1,010.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.20% | 26,741 |
| Dec 3, 2025 | 998.00 | 1,050.00 | 986.00 | 998.00 | 998.00 | -1.19% | 10,990 |
| Dec 2, 2025 | 1,010.00 | 1,055.00 | 1,004.40 | 1,010.00 | 1,010.00 | - | 30,400 |
| Dec 1, 2025 | 982.00 | 1,055.00 | 982.00 | 1,010.00 | 1,010.00 | -0.49% | 20,428 |
| Nov 28, 2025 | 1,015.00 | 1,055.00 | 1,000.98 | 1,015.00 | 1,015.00 | -0.49% | 15,458 |
| Nov 27, 2025 | 1,040.00 | 1,055.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.99% | 33,903 |
| Nov 26, 2025 | 1,040.00 | 1,040.00 | 982.00 | 1,010.00 | 1,010.00 | - | 16,627 |
| Nov 25, 2025 | 1,010.00 | 1,045.00 | 1,005.78 | 1,010.00 | 1,010.00 | -1.94% | 38,615 |
| Nov 24, 2025 | 1,055.00 | 1,055.00 | 1,005.71 | 1,030.00 | 1,030.00 | - | 21,683 |
| Nov 21, 2025 | 1,005.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2.49% | 42,848 |
| Nov 20, 2025 | 1,005.00 | 1,030.00 | 982.00 | 1,005.00 | 1,005.00 | 0.70% | 17,887 |
| Nov 19, 2025 | 1,035.00 | 1,045.00 | 998.00 | 998.00 | 998.00 | -3.11% | 35,177 |
| Nov 18, 2025 | 1,010.00 | 1,052.25 | 1,005.25 | 1,030.00 | 1,030.00 | - | 39,187 |
| Nov 17, 2025 | 1,020.00 | 1,055.00 | 980.00 | 1,030.00 | 1,030.00 | 0.98% | 51,254 |
| Nov 14, 2025 | 1,025.00 | 1,030.00 | 996.00 | 1,020.00 | 1,020.00 | -0.97% | 21,393 |
| Nov 13, 2025 | 1,035.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,030.00 | -0.48% | 29,922 |
| Nov 12, 2025 | 1,035.00 | 1,060.40 | 1,000.00 | 1,035.00 | 1,035.00 | -2.36% | 21,022 |
| Nov 11, 2025 | 1,025.00 | 1,075.00 | 1,010.00 | 1,060.00 | 1,060.00 | 3.41% | 19,385 |
| Nov 10, 2025 | 1,025.00 | 1,045.00 | 1,010.00 | 1,025.00 | 1,025.00 | -1.44% | 19,238 |
| Nov 7, 2025 | 1,025.00 | 1,060.00 | 1,010.00 | 1,040.00 | 1,040.00 | - | 24,778 |
| Nov 6, 2025 | 1,055.00 | 1,070.00 | 1,012.15 | 1,040.00 | 1,040.00 | 0.97% | 14,007 |
| Nov 5, 2025 | 1,010.00 | 1,055.00 | 983.16 | 1,030.00 | 1,030.00 | 2.49% | 45,361 |
| Nov 4, 2025 | 1,015.00 | 1,040.00 | 1,004.60 | 1,005.00 | 1,005.00 | -3.37% | 26,712 |
| Nov 3, 2025 | 1,035.00 | 1,095.00 | 1,013.50 | 1,040.00 | 1,040.00 | 0.48% | 39,566 |
| Oct 31, 2025 | 1,030.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.49% | 24,393 |
| Oct 30, 2025 | 1,045.00 | 1,100.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.44% | 29,324 |
| Oct 29, 2025 | 1,060.00 | 1,095.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.95% | 25,875 |
| Oct 28, 2025 | 1,045.00 | 1,095.00 | 1,035.55 | 1,055.00 | 1,055.00 | 1.44% | 20,252 |
| Oct 27, 2025 | 1,085.00 | 1,100.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.89% | 23,377 |
| Oct 24, 2025 | 1,060.00 | 1,090.00 | 1,030.45 | 1,060.00 | 1,060.00 | -0.93% | 21,801 |
| 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 | 1,075.00 | 1,120.00 | 1,025.00 | 1,030.00 | 1,030.00 | -4.19% | 26,367 |
| Oct 20, 2025 | 1,075.00 | 1,114.08 | 1,070.00 | 1,075.00 | 1,075.00 | -0.92% | 13,086 |
| Oct 17, 2025 | 1,065.00 | 1,159.00 | 1,039.60 | 1,085.00 | 1,085.00 | 1.88% | 46,966 |
| Oct 16, 2025 | 1,085.00 | 1,125.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.84% | 23,020 |
| Oct 15, 2025 | 1,110.00 | 1,135.87 | 1,085.00 | 1,085.00 | 1,085.00 | -1.81% | 24,774 |
| Oct 14, 2025 | 1,150.00 | 1,165.00 | 1,105.00 | 1,105.00 | 1,105.00 | -3.91% | 18,390 |
| Oct 13, 2025 | 1,155.00 | 1,170.00 | 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 | 1,125.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | - | 31,934 |
| Oct 8, 2025 | 1,125.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,125.00 | - | 25,647 |
| Oct 7, 2025 | 1,125.00 | 1,160.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.44% | 57,952 |
| Oct 6, 2025 | 1,130.00 | 1,185.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 38,230 |
| Oct 3, 2025 | 1,125.00 | 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 | 1,100.00 | 1,140.00 | 1,140.00 | 2.70% | 35,133 |
| Oct 1, 2025 | 1,110.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 14,293 |
| Sep 30, 2025 | 1,110.00 | 1,155.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 22,916 |
| Sep 29, 2025 | 1,155.00 | 1,205.00 | 1,105.00 | 1,110.00 | 1,110.00 | -3.48% | 20,083 |
| Sep 26, 2025 | 1,190.00 | 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 | 1,220.00 | 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 | 1,180.00 | 1,230.83 | 1,169.00 | 1,225.00 | 1,225.00 | 2.94% | 26,835 |
| Sep 19, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | -0.83% | 21,304 |
| Sep 18, 2025 | 1,170.00 | 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 | 1,110.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1.35% | 27,747 |
| Sep 15, 2025 | 1,115.00 | 1,195.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 15,660 |
| Sep 12, 2025 | 1,135.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.45% | 15,105 |
| Sep 11, 2025 | 1,150.00 | 1,240.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.19% | 60,486 |
| Sep 10, 2025 | 1,165.00 | 1,201.91 | 1,140.00 | 1,140.00 | 1,140.00 | - | 25,893 |
| Sep 9, 2025 | 1,200.00 | 1,225.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 29,945 |
| Sep 8, 2025 | 1,145.00 | 1,230.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 18,306 |
| Sep 5, 2025 | 1,160.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.72% | 26,823 |
| Sep 4, 2025 | 1,160.00 | 1,235.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.87% | 17,551 |
| Sep 3, 2025 | 1,160.00 | 1,195.00 | 1,145.00 | 1,150.00 | 1,150.00 | -2.95% | 20,856 |
| Sep 2, 2025 | 1,165.00 | 1,225.00 | 1,140.00 | 1,185.00 | 1,185.00 | 3.04% | 20,216 |
| Sep 1, 2025 | 1,165.00 | 1,225.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.29% | 18,841 |
| Aug 29, 2025 | 1,150.00 | 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 | 1,225.00 | 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 | 1,230.00 | 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% | 69,118 |
| Aug 19, 2025 | 1,235.00 | 1,272.98 | 1,211.25 | 1,255.00 | 1,255.00 | 1.62% | 31,081 |
| Aug 18, 2025 | 1,205.00 | 1,235.00 | 1,197.80 | 1,235.00 | 1,235.00 | 2.49% | 24,146 |
| Aug 15, 2025 | 1,190.00 | 1,230.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1.26% | 23,930 |
| Aug 14, 2025 | 1,175.00 | 1,190.00 | 1,145.00 | 1,190.00 | 1,190.00 | 2.59% | 52,305 |
| Aug 13, 2025 | 1,190.00 | 1,190.00 | 1,145.00 | 1,160.00 | 1,160.00 | -1.28% | 64,127 |
| Aug 12, 2025 | 1,155.00 | 1,188.25 | 1,153.00 | 1,175.00 | 1,175.00 | 1.29% | 35,918 |
| Aug 11, 2025 | 1,155.00 | 1,195.00 | 1,140.00 | 1,160.00 | 1,160.00 | -0.43% | 19,353 |
| Aug 8, 2025 | 1,155.00 | 1,170.00 | 1,135.00 | 1,165.00 | 1,165.00 | -0.43% | 153,185 |
| Aug 7, 2025 | 1,180.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,170.00 | -0.85% | 21,997 |
| Aug 6, 2025 | 1,195.00 | 1,250.00 | 1,164.50 | 1,180.00 | 1,165.00 | -1.26% | 9,168 |
| Aug 5, 2025 | 1,250.00 | 1,290.00 | 1,190.00 | 1,195.00 | 1,179.81 | -2.05% | 27,823 |
| Aug 4, 2025 | 1,245.00 | 1,300.00 | 1,220.00 | 1,220.00 | 1,204.49 | -1.21% | 18,729 |
| Aug 1, 2025 | 1,285.00 | 1,315.00 | 1,235.00 | 1,235.00 | 1,219.30 | -6.44% | 14,504 |
| Jul 31, 2025 | 1,370.00 | 1,425.00 | 1,295.00 | 1,320.00 | 1,303.22 | -5.38% | 39,672 |
| Jul 30, 2025 | 1,395.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,377.27 | 1.45% | 20,022 |
| Jul 29, 2025 | 1,395.00 | 1,430.00 | 1,370.00 | 1,375.00 | 1,357.52 | -1.43% | 24,601 |
| Jul 28, 2025 | 1,395.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,377.27 | -1.76% | 16,568 |
| Jul 25, 2025 | 1,420.00 | 1,444.16 | 1,410.00 | 1,420.00 | 1,401.95 | 0.35% | 18,904 |
| Jul 24, 2025 | 1,365.00 | 1,430.00 | 1,365.00 | 1,415.00 | 1,397.01 | 0.35% | 78,953 |
| Jul 23, 2025 | 1,375.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,392.08 | 2.92% | 39,386 |
| Jul 22, 2025 | 1,355.00 | 1,425.00 | 1,355.00 | 1,370.00 | 1,352.58 | 1.11% | 16,824 |
| Jul 21, 2025 | 1,390.00 | 1,430.00 | 1,355.00 | 1,355.00 | 1,337.78 | -4.24% | 12,357 |
| Jul 18, 2025 | 1,375.00 | 1,425.00 | 1,375.00 | 1,415.00 | 1,397.01 | 1.80% | 14,481 |