Nichols plc (AIM:NICL)
London
· Delayed Price · Currency is GBP · Price in GBX 958.00
0.00 (0.00%)
Apr 29, 2026, 1:31 PM GMT
Nichols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 966.00 | 966.00 | 938.28 | 959.04 | - | 0.11% | 9,126 |
| 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 | 990.00 | 962.00 | 944.00 | 944.00 | 944.00 | -2.68% | 28,378 |
| 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 | 968.00 | 968.00 | 930.00 | 950.00 | 950.00 | 1.50% | 31,115 |
| Apr 16, 2026 | 938.00 | 954.00 | 912.00 | 936.00 | 936.00 | 1.30% | 26,815 |
| Apr 15, 2026 | 978.00 | 940.00 | 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 | 964.68 | 968.00 | 930.00 | 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 | 902.00 | 954.00 | 930.00 | 936.00 | 936.00 | 0.43% | 26,414 |
| 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 | 938.10 | 938.00 | 890.00 | 928.00 | 928.00 | 0.65% | 82,860 |
| 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 | 935.51 | 954.00 | 920.00 | 944.00 | 944.00 | -0.21% | 59,580 |
| Mar 19, 2026 | 950.00 | 950.00 | 912.00 | 946.00 | 946.00 | -1.87% | 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 |
| Mar 12, 2026 | 960.00 | 1,005.00 | 945.00 | 990.00 | 970.80 | 2.27% | 76,694 |
| Mar 11, 2026 | 912.00 | 970.00 | 882.00 | 968.00 | 949.22 | 6.37% | 72,334 |
| Mar 10, 2026 | 894.00 | 950.00 | 882.00 | 910.00 | 892.35 | 0.22% | 64,322 |
| Mar 9, 2026 | 894.00 | 922.00 | 882.00 | 908.00 | 890.39 | - | 56,530 |
| Mar 6, 2026 | 914.00 | 938.00 | 894.00 | 908.00 | 890.39 | 1.79% | 76,201 |
| Mar 5, 2026 | 950.00 | 960.00 | 880.00 | 892.00 | 874.70 | -4.09% | 57,693 |
| Mar 4, 2026 | 920.00 | 962.00 | 912.00 | 930.00 | 911.96 | -0.43% | 56,031 |
| Mar 3, 2026 | 960.00 | 1,020.00 | 926.90 | 934.00 | 915.88 | -2.30% | 50,961 |
| Mar 2, 2026 | 970.00 | 1,025.00 | 950.00 | 956.00 | 937.46 | -1.44% | 103,619 |
| Feb 27, 2026 | 954.00 | 1,002.48 | 952.00 | 970.00 | 951.18 | 1.68% | 32,510 |
| Feb 26, 2026 | 974.00 | 1,005.00 | 954.00 | 954.00 | 935.49 | -2.85% | 32,982 |
| Feb 25, 2026 | 986.00 | 1,005.00 | 956.00 | 982.00 | 962.95 | - | 20,390 |
| Feb 24, 2026 | 998.00 | 1,005.00 | 970.50 | 982.00 | 962.95 | -1.21% | 31,029 |
| Feb 23, 2026 | 992.00 | 1,005.00 | 964.00 | 994.00 | 974.72 | 0.20% | 38,613 |
| Feb 20, 2026 | 988.00 | 1,000.00 | 971.71 | 992.00 | 972.76 | 0.61% | 37,765 |
| Feb 19, 2026 | 982.00 | 1,025.00 | 956.00 | 986.00 | 966.87 | 0.61% | 77,809 |
| Feb 18, 2026 | 990.00 | 1,010.00 | 950.00 | 980.00 | 960.99 | -1.36% | 75,419 |
| Feb 17, 2026 | 1,005.00 | 1,050.00 | 962.00 | 993.50 | 974.23 | -0.65% | 40,085 |
| Feb 16, 2026 | 1,065.00 | 1,070.00 | 1,000.00 | 1,000.00 | 980.60 | -1.48% | 23,493 |
| Feb 13, 2026 | 1,040.00 | 1,070.00 | 1,004.20 | 1,015.00 | 995.31 | - | 24,745 |
| Feb 12, 2026 | 1,015.00 | 1,070.00 | 1,015.00 | 1,015.00 | 995.31 | 0.50% | 28,770 |
| Feb 11, 2026 | 1,020.00 | 1,070.00 | 1,010.00 | 1,010.00 | 990.41 | - | 23,925 |
| Feb 10, 2026 | 1,070.00 | 1,070.00 | 1,006.10 | 1,010.00 | 990.41 | - | 24,273 |
| Feb 9, 2026 | 1,015.00 | 1,070.00 | 1,010.00 | 1,010.00 | 990.41 | -0.49% | 51,233 |
| Feb 6, 2026 | 1,055.00 | 1,070.00 | 1,005.00 | 1,015.00 | 995.31 | -2.40% | 22,320 |
| Feb 5, 2026 | 1,040.00 | 1,059.30 | 1,015.00 | 1,040.00 | 1,019.83 | 1.96% | 26,496 |
| Feb 4, 2026 | 1,050.00 | 1,060.00 | 1,005.00 | 1,020.00 | 1,000.21 | -0.97% | 21,295 |
| Feb 3, 2026 | 1,030.00 | 1,056.40 | 1,000.00 | 1,030.00 | 1,010.02 | -0.48% | 28,761 |
| Feb 2, 2026 | 1,020.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,014.92 | 1.97% | 25,883 |
| Jan 30, 2026 | 1,045.00 | 1,045.00 | 1,005.00 | 1,015.00 | 995.31 | 0.50% | 23,744 |
| Jan 29, 2026 | 1,020.00 | 1,045.00 | 1,000.00 | 1,010.00 | 990.41 | 2.43% | 65,643 |
| Jan 28, 2026 | 1,010.00 | 1,046.24 | 986.00 | 986.00 | 966.87 | -3.80% | 42,131 |
| Jan 27, 2026 | 1,025.00 | 1,050.00 | 1,005.00 | 1,025.00 | 1,005.12 | - | 37,333 |
| Jan 26, 2026 | 1,025.00 | 1,025.00 | 972.00 | 1,025.00 | 1,005.12 | 1.49% | 25,891 |
| Jan 23, 2026 | 1,020.00 | 1,025.00 | 972.00 | 1,010.00 | 990.41 | - | 16,938 |
| Jan 22, 2026 | 1,010.00 | 1,020.00 | 980.00 | 1,010.00 | 990.41 | -0.49% | 16,481 |
| Jan 21, 2026 | 1,020.00 | 1,020.00 | 972.00 | 1,015.00 | 995.31 | 0.50% | 28,639 |
| Jan 20, 2026 | 1,000.00 | 1,025.00 | 976.00 | 1,010.00 | 990.41 | - | 18,932 |
| Jan 19, 2026 | 970.00 | 1,025.00 | 970.00 | 1,010.00 | 990.41 | 1.00% | 68,878 |
| Jan 16, 2026 | 980.00 | 1,035.00 | 972.00 | 1,000.00 | 980.60 | -1.96% | 21,535 |
| Jan 15, 2026 | 1,015.00 | 1,020.00 | 962.00 | 1,020.00 | 1,000.21 | 3.03% | 26,564 |
| Jan 14, 2026 | 1,015.00 | 1,020.00 | 950.00 | 990.00 | 970.80 | -1.98% | 64,523 |
| Jan 13, 2026 | 968.00 | 1,020.00 | 950.00 | 1,010.00 | 990.41 | 5.65% | 45,372 |
| Jan 12, 2026 | 982.00 | 984.00 | 950.00 | 956.00 | 937.46 | -1.65% | 43,854 |
| Jan 9, 2026 | 946.00 | 986.00 | 938.00 | 972.00 | 953.14 | 1.46% | 66,251 |
| Jan 8, 2026 | 924.00 | 974.00 | 924.00 | 958.00 | 939.42 | 1.91% | 22,391 |
| Jan 7, 2026 | 940.00 | 974.65 | 926.67 | 940.00 | 921.77 | -1.05% | 43,152 |
| Jan 6, 2026 | 960.00 | 975.51 | 932.00 | 950.00 | 931.57 | 1.93% | 10,606 |
| Jan 5, 2026 | 968.00 | 990.00 | 932.00 | 932.00 | 913.92 | -0.21% | 36,185 |
| Jan 2, 2026 | 976.00 | 996.00 | 932.00 | 934.00 | 915.88 | -2.10% | 14,838 |
| Dec 31, 2025 | 954.00 | 996.00 | 941.60 | 954.00 | 935.49 | -0.21% | 8,326 |
| Dec 30, 2025 | 952.00 | 996.00 | 932.00 | 956.00 | 937.46 | -0.21% | 13,554 |
| Dec 29, 2025 | 950.00 | 996.00 | 932.96 | 958.00 | 939.42 | -0.62% | 10,485 |
| Dec 24, 2025 | 960.00 | 996.00 | 946.71 | 964.00 | 945.30 | 1.69% | 24,375 |
| Dec 23, 2025 | 940.00 | 992.00 | 932.00 | 948.00 | 929.61 | 1.94% | 44,587 |
| Dec 22, 2025 | 948.00 | 998.00 | 930.00 | 930.00 | 911.96 | -2.52% | 31,106 |
| Dec 19, 2025 | 950.00 | 982.00 | 940.00 | 954.00 | 935.49 | 0.21% | 27,549 |
| Dec 18, 2025 | 962.00 | 998.00 | 950.42 | 952.00 | 933.53 | -1.45% | 11,299 |
| Dec 17, 2025 | 954.00 | 996.00 | 952.00 | 966.00 | 947.26 | -3.40% | 25,592 |
| Dec 16, 2025 | 932.00 | 1,000.00 | 930.00 | 1,000.00 | 980.60 | 3.95% | 31,936 |
| Dec 15, 2025 | 942.00 | 998.00 | 932.00 | 962.00 | 943.34 | -1.23% | 22,307 |
| Dec 12, 2025 | 946.00 | 998.00 | 946.00 | 974.00 | 955.11 | 1.04% | 14,262 |
| Dec 11, 2025 | 952.00 | 998.00 | 936.33 | 964.00 | 945.30 | 0.21% | 54,205 |
| Dec 10, 2025 | 958.00 | 998.00 | 950.00 | 962.00 | 943.34 | -0.41% | 36,808 |
| Dec 9, 2025 | 974.00 | 998.00 | 952.00 | 966.00 | 947.26 | -0.21% | 32,145 |
| Dec 8, 2025 | 1,000.00 | 1,009.27 | 968.00 | 968.00 | 949.22 | -3.01% | 36,662 |
| Dec 5, 2025 | 1,030.00 | 1,030.00 | 984.00 | 998.00 | 978.64 | -0.20% | 16,863 |
| Dec 4, 2025 | 1,010.00 | 1,055.00 | 1,000.00 | 1,000.00 | 980.60 | 0.20% | 26,741 |