Nichols plc (AIM:NICL)
London
· Delayed Price · Currency is GBP · Price in GBX 908.00
+16.00 (1.79%)
At close: Mar 6, 2026
Nichols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 914.00 | 938.00 | 894.00 | 908.00 | 908.00 | 1.79% | 65,201 |
| Mar 5, 2026 | 926.00 | 950.00 | 880.00 | 892.00 | 892.00 | -4.09% | 57,691 |
| Mar 4, 2026 | 920.00 | 962.00 | 912.00 | 930.00 | 930.00 | -0.43% | 56,031 |
| Mar 3, 2026 | 960.00 | 1,020.00 | 926.90 | 934.00 | 934.00 | -2.30% | 50,961 |
| Mar 2, 2026 | 1,025.00 | 974.00 | 950.00 | 956.00 | 956.00 | -1.44% | 69,988 |
| Feb 27, 2026 | 954.00 | 1,002.48 | 952.00 | 970.00 | 970.00 | 1.68% | 32,510 |
| Feb 26, 2026 | 972.00 | 974.00 | 954.00 | 954.00 | 954.00 | -2.85% | 32,982 |
| Feb 25, 2026 | 986.00 | 1,005.00 | 956.00 | 982.00 | 982.00 | - | 20,390 |
| Feb 24, 2026 | 998.00 | 1,005.00 | 970.50 | 982.00 | 982.00 | -1.21% | 31,029 |
| Feb 23, 2026 | 992.00 | 1,005.00 | 964.00 | 994.00 | 994.00 | 0.20% | 38,613 |
| Feb 20, 2026 | 988.00 | 1,000.00 | 971.71 | 992.00 | 992.00 | 0.61% | 37,765 |
| Feb 19, 2026 | 1,025.00 | 986.00 | 956.00 | 986.00 | 986.00 | 0.61% | 61,083 |
| Feb 18, 2026 | 990.00 | 1,010.00 | 950.00 | 980.00 | 980.00 | -1.36% | 75,419 |
| Feb 17, 2026 | 1,005.00 | 1,050.00 | 962.00 | 993.50 | 993.50 | -0.65% | 40,085 |
| Feb 16, 2026 | 1,065.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 23,493 |
| Feb 13, 2026 | 1,040.00 | 1,070.00 | 1,004.20 | 1,015.00 | 1,015.00 | - | 24,745 |
| Feb 12, 2026 | 1,015.00 | 1,070.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.50% | 28,770 |
| Feb 11, 2026 | 1,020.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 23,925 |
| Feb 10, 2026 | 1,010.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 24,272 |
| Feb 9, 2026 | 1,015.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 51,233 |
| Feb 6, 2026 | 1,055.00 | 1,070.00 | 1,005.00 | 1,015.00 | 1,015.00 | -2.40% | 22,320 |
| Feb 5, 2026 | 1,027.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1.96% | 26,496 |
| Feb 4, 2026 | 1,050.00 | 1,060.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.97% | 21,295 |
| Feb 3, 2026 | 1,030.00 | 1,056.40 | 1,000.00 | 1,030.00 | 1,030.00 | -0.48% | 28,761 |
| Feb 2, 2026 | 1,020.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 1.97% | 25,883 |
| Jan 30, 2026 | 1,045.00 | 1,045.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 23,744 |
| Jan 29, 2026 | 1,020.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2.43% | 22,971 |
| Jan 28, 2026 | 1,010.00 | 1,046.24 | 986.00 | 986.00 | 986.00 | -3.80% | 42,131 |
| Jan 27, 2026 | 1,025.00 | 1,050.00 | 1,005.00 | 1,025.00 | 1,025.00 | - | 37,333 |
| Jan 26, 2026 | 1,025.00 | 1,025.00 | 972.00 | 1,025.00 | 1,025.00 | 1.49% | 25,891 |
| Jan 23, 2026 | 1,020.00 | 1,025.00 | 972.00 | 1,010.00 | 1,010.00 | - | 16,938 |
| Jan 22, 2026 | 1,010.00 | 1,020.00 | 980.00 | 1,010.00 | 1,010.00 | -0.49% | 16,481 |
| Jan 21, 2026 | 1,020.00 | 1,020.00 | 972.00 | 1,015.00 | 1,015.00 | 0.50% | 28,639 |
| Jan 20, 2026 | 1,000.00 | 1,025.00 | 976.00 | 1,010.00 | 1,010.00 | - | 18,932 |
| Jan 19, 2026 | 970.00 | 1,025.00 | 970.00 | 1,010.00 | 1,010.00 | 1.00% | 54,100 |
| Jan 16, 2026 | 980.00 | 1,035.00 | 972.00 | 1,000.00 | 1,000.00 | -1.96% | 21,535 |
| Jan 15, 2026 | 1,015.00 | 1,020.00 | 962.00 | 1,020.00 | 1,020.00 | 3.03% | 26,564 |
| Jan 14, 2026 | 1,015.00 | 1,020.00 | 950.00 | 990.00 | 990.00 | -1.98% | 64,523 |
| Jan 13, 2026 | 968.00 | 1,020.00 | 950.00 | 1,010.00 | 1,010.00 | 5.65% | 45,372 |
| Jan 12, 2026 | 982.00 | 984.00 | 950.00 | 956.00 | 956.00 | -1.65% | 43,854 |
| Jan 9, 2026 | 946.00 | 986.00 | 938.00 | 972.00 | 972.00 | 1.46% | 66,251 |
| Jan 8, 2026 | 924.00 | 974.00 | 924.00 | 958.00 | 958.00 | 1.91% | 22,391 |
| Jan 7, 2026 | 940.00 | 974.65 | 926.67 | 940.00 | 940.00 | -1.05% | 43,152 |
| Jan 6, 2026 | 960.00 | 968.00 | 960.00 | 950.00 | 950.00 | 1.93% | 10,606 |
| Jan 5, 2026 | 968.00 | 990.00 | 932.00 | 932.00 | 932.00 | -0.21% | 36,185 |
| Jan 2, 2026 | 976.00 | 996.00 | 932.00 | 934.00 | 934.00 | -2.10% | 14,838 |
| Dec 31, 2025 | 954.00 | 996.00 | 941.60 | 954.00 | 954.00 | -0.21% | 8,326 |
| Dec 30, 2025 | 952.00 | 996.00 | 932.00 | 956.00 | 956.00 | -0.21% | 13,554 |
| Dec 29, 2025 | 950.00 | 996.00 | 932.96 | 958.00 | 958.00 | -0.62% | 10,485 |
| Dec 24, 2025 | 996.00 | 966.00 | 960.00 | 964.00 | 964.00 | 1.69% | 24,375 |
| Dec 23, 2025 | 940.00 | 992.00 | 932.00 | 948.00 | 948.00 | 1.94% | 44,587 |
| Dec 22, 2025 | 948.00 | 998.00 | 930.00 | 930.00 | 930.00 | -2.52% | 31,106 |
| Dec 19, 2025 | 950.00 | 982.00 | 940.00 | 954.00 | 954.00 | 0.21% | 27,549 |
| Dec 18, 2025 | 962.00 | 998.00 | 950.42 | 952.00 | 952.00 | -1.45% | 11,299 |
| Dec 17, 2025 | 954.00 | 996.00 | 952.00 | 966.00 | 966.00 | -3.40% | 25,592 |
| Dec 16, 2025 | 932.00 | 1,000.00 | 930.00 | 1,000.00 | 1,000.00 | 3.95% | 31,936 |
| Dec 15, 2025 | 942.00 | 998.00 | 932.00 | 962.00 | 962.00 | -1.23% | 22,307 |
| Dec 12, 2025 | 946.00 | 998.00 | 946.00 | 974.00 | 974.00 | 1.04% | 14,262 |
| Dec 11, 2025 | 952.00 | 998.00 | 936.33 | 964.00 | 964.00 | 0.21% | 54,205 |
| Dec 10, 2025 | 958.00 | 998.00 | 950.00 | 962.00 | 962.00 | -0.41% | 36,808 |
| Dec 9, 2025 | 974.00 | 998.00 | 952.00 | 966.00 | 966.00 | -0.21% | 32,145 |
| Dec 8, 2025 | 1,000.00 | 1,009.27 | 968.00 | 968.00 | 968.00 | -3.01% | 36,662 |
| Dec 5, 2025 | 1,030.00 | 1,030.00 | 984.00 | 998.00 | 998.00 | -0.20% | 16,863 |
| 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 |