Nichols plc (NICL.L) LSE
954.00
+24(+2.58%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
954.00
+24(+2.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 950 | 954 | 954 | 960 | 922 | 28,277 |
| April 01, 2026 | 978 | 930 | 930 | 978 | 900 | 68,584 |
| March 31, 2026 | 940 | 936 | 936 | 956 | 930 | 26,414 |
| March 30, 2026 | 902 | 932 | 932 | 938 | 902 | 97,377 |
| March 27, 2026 | 940 | 910 | 910 | 940 | 902 | 45,462 |
| March 26, 2026 | 938.1 | 928 | 928 | 964 | 888.9 | 82,860 |
| March 25, 2026 | 932 | 922 | 922 | 946 | 912 | 52,220 |
| March 24, 2026 | 946.29 | 910 | 910 | 946.29 | 908 | 62,763 |
| March 23, 2026 | 929.12 | 918 | 918 | 954 | 911.82 | 64,721 |
| March 20, 2026 | 935.51 | 944 | 944 | 954 | 920 | 59,580 |
| March 19, 2026 | 950 | 946 | 946 | 950 | 912 | 68,622 |
| March 18, 2026 | 1,000 | 964 | 964 | 1,000 | 952 | 58,035 |
| March 17, 2026 | 967.02 | 968 | 968 | 998 | 950 | 53,866 |
| March 16, 2026 | 1,025 | 966 | 966 | 1,025 | 966 | 52,174 |
| March 13, 2026 | 950 | 1,000 | 1,000 | 1,015 | 950 | 60,566 |
| March 12, 2026 | 960 | 990 | 990 | 1,005 | 945 | 76,574 |
| March 11, 2026 | 914 | 968 | 968 | 970 | 882 | 65,205 |
| March 10, 2026 | 882 | 910 | 910 | 950 | 882 | 64,322 |
| March 09, 2026 | 892.03 | 908 | 908 | 922 | 882 | 56,529 |
| March 06, 2026 | 922.38 | 908 | 908 | 931.86 | 894 | 76,200 |
| March 05, 2026 | 926 | 892 | 892 | 960 | 880 | 57,692 |
| March 04, 2026 | 937.41 | 930 | 930 | 960.76 | 912 | 29,970 |
| March 03, 2026 | 1,020 | 934 | 934 | 1,020 | 926.9 | 36,304 |
| March 02, 2026 | 973.04 | 956 | 956 | 985.37 | 950 | 103,618 |
| February 27, 2026 | 952 | 970 | 970 | 1,002.48 | 952 | 32,509 |
| February 26, 2026 | 972 | 954 | 954 | 998.15 | 954 | 33,838 |
| February 25, 2026 | 986 | 982 | 982 | 998 | 956 | 20,390 |
| February 24, 2026 | 1,005 | 982 | 982 | 1,005 | 970.5 | 31,029 |
| February 23, 2026 | 982.18 | 994 | 994 | 994.75 | 964 | 38,613 |
| February 20, 2026 | 996.4 | 992 | 0 | 1,000 | 971.71 | 35,003 |
| February 19, 2026 | 986.18 | 986 | 0 | 1,007.74 | 956 | 77,808 |
| February 18, 2026 | 990 | 980 | 0 | 1,010 | 950 | 75,420 |
| February 17, 2026 | 1,050 | 993.5 | 0 | 1,050 | 962 | 40,085 |
| February 16, 2026 | 1,015 | 1,000 | 0 | 1,065 | 1,000 | 23,494 |
| February 13, 2026 | 1,070 | 1,015 | 0 | 1,070 | 1,004.2 | 24,744 |
| February 12, 2026 | 1,041.31 | 1,015 | 0 | 1,065 | 1,015 | 28,769 |
| February 11, 2026 | 1,070 | 1,010 | 0 | 1,070 | 1,010 | 24,156 |
| February 10, 2026 | 1,010 | 1,010 | 0 | 1,070 | 1,006.1 | 24,272 |
| February 09, 2026 | 1,070 | 1,010 | 0 | 1,070 | 1,010 | 61,233 |
| February 06, 2026 | 1,053.21 | 1,015 | 0 | 1,070 | 1,013.3 | 22,401 |
| February 05, 2026 | 1,027 | 1,040 | 0 | 1,059.3 | 1,015 | 26,496 |
| February 04, 2026 | 1,027.9 | 1,020 | 0 | 1,051.53 | 1,005 | 21,295 |
| February 03, 2026 | 1,030 | 1,030 | 0 | 1,056.4 | 1,000 | 28,760 |
| February 02, 2026 | 1,020 | 1,035 | 0 | 1,035 | 1,010 | 25,882 |
| January 30, 2026 | 1,045 | 1,015 | 0 | 1,045 | 1,005 | 23,744 |
| January 29, 2026 | 1,010 | 1,010 | 0 | 1,045 | 1,000 | 65,643 |
| January 28, 2026 | 1,036.75 | 986 | 0 | 1,046.24 | 986 | 42,130 |
| January 27, 2026 | 1,020 | 1,025 | 0 | 1,050 | 1,005 | 37,333 |
| January 26, 2026 | 1,025 | 1,025 | 0 | 1,025 | 972 | 25,891 |
| January 23, 2026 | 1,020 | 1,010 | 0 | 1,025 | 972 | 16,938 |
| January 22, 2026 | 1,010 | 1,010 | 0 | 1,020 | 980 | 16,480 |
| January 21, 2026 | 972 | 1,015 | 0 | 1,020 | 972 | 28,639 |
| January 20, 2026 | 1,000 | 1,010 | 0 | 1,025 | 976 | 18,933 |
| January 19, 2026 | 970 | 1,010 | 0 | 1,025 | 970 | 68,878 |
| January 16, 2026 | 972 | 1,000 | 0 | 1,035 | 972 | 21,535 |
| January 15, 2026 | 962 | 1,020 | 0 | 1,020 | 962 | 26,563 |
| January 14, 2026 | 1,020 | 990 | 0 | 1,020 | 950 | 64,522 |
| January 13, 2026 | 965 | 1,010 | 0 | 1,020 | 950 | 45,372 |
| January 12, 2026 | 982 | 956 | 0 | 984 | 950 | 43,853 |
| January 09, 2026 | 986 | 972 | 0 | 986 | 938 | 66,250 |