Nichols plc - NICL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,020	990	990	1,020	950	51,640
January 13, 2026	965	1,010	1,010	1,020	950	45,372
January 12, 2026	982	956	956	984	950	43,853
January 09, 2026	986	972	972	986	938	66,250
January 08, 2026	924	958	958	974	924	22,391
January 07, 2026	953.92	940	940	974.65	926.67	43,152
January 06, 2026	960	950	950	975.51	932	10,606
January 05, 2026	990	932	932	990	932	36,185
January 02, 2026	996	934	934	996	932	14,838
December 31, 2025	941.6	954	954	988	941.6	8,326
December 30, 2025	932	956	956	984	932	13,554
December 29, 2025	996	958	958	996	932.96	10,484
December 24, 2025	996	964	964	996	946.71	24,375
December 23, 2025	947	948	948	976	932	44,588
December 22, 2025	942	930	930	998	930	31,105
December 19, 2025	950	954	954	982	940	27,544
December 18, 2025	998	952	952	998	950.42	11,298
December 17, 2025	970.87	966	966	996	953.1	25,592
December 16, 2025	998	1,000	1,000	1,000	930	31,935
December 15, 2025	936.55	962	962	998	829	22,307
December 12, 2025	950.47	974	974	998	946	14,263
December 11, 2025	998	964	964	998	936.33	54,205
December 10, 2025	998	962	962	998	950	36,809
December 09, 2025	972	966	966	998	952	32,145
December 08, 2025	1,002.93	968	968	1,009.27	968	36,662
December 05, 2025	1,030	998	998	1,030	984	16,862
December 04, 2025	1,055	1,000	1,000	1,055	1,000	26,741
December 03, 2025	986	998	998	1,029	986	11,039
December 02, 2025	1,055	1,010	1,010	1,055	1,004.4	30,400
December 01, 2025	1,055	1,010	1,010	1,055	982	20,428
November 28, 2025	1,000.98	1,015	1,015	1,055	1,000.98	15,458
November 27, 2025	1,055	1,020	1,020	1,055	1,000	33,903
November 26, 2025	982	1,010	1,010	1,040	982	13,643
November 25, 2025	1,024.24	1,010	1,010	1,045	1,005.78	38,614
November 24, 2025	1,050	1,030	1,030	1,055	1,005.71	21,683
November 21, 2025	1,008.68	1,030	1,030	1,030	1,005	42,848
November 20, 2025	982	1,005	1,005	1,025	982	17,887
November 19, 2025	1,045	998	998	1,045	998	32,286
November 18, 2025	1,008.25	1,030	1,030	1,052.25	1,005.25	14,477
November 17, 2025	1,015.82	1,030	1,030	1,055	980	51,256
November 14, 2025	1,011.88	1,020	1,020	1,030	996	14,992
November 13, 2025	1,035	1,030	1,030	1,040	1,005	30,648
November 12, 2025	1,035	1,035	1,035	1,060.4	1,000	21,022
November 11, 2025	1,025	1,060	1,060	1,075	1,010	19,384
November 10, 2025	1,045	1,025	1,025	1,045	1,012	21,028
November 07, 2025	1,052.15	1,040	1,040	1,054	1,010	17,277
November 06, 2025	1,012.15	1,040	1,040	1,070	1,012.15	14,006
November 05, 2025	1,000.02	1,020	1,020	1,055	983.16	42,829
November 04, 2025	1,013.55	1,005	1,005	1,040	1,004.6	26,712
November 03, 2025	1,038.3	1,040	1,040	1,095	1,013.5	39,566
October 31, 2025	1,025	1,035	1,035	1,050	1,025	24,396
October 30, 2025	1,045	1,030	1,030	1,100	1,030	16,528
October 29, 2025	1,040	1,045	1,045	1,095	1,040	25,566
October 28, 2025	1,095	1,055	1,055	1,095	1,035.55	20,226
October 27, 2025	1,080	1,040	1,040	1,100	1,040	23,377
October 24, 2025	1,047.31	1,060	1,060	1,090	1,030.45	11,801
October 23, 2025	1,060	1,070	1,070	1,070	1,025	34,130
October 22, 2025	1,020	1,045	1,045	1,085	1,005	59,605
October 21, 2025	1,088.5	1,030	1,030	1,120	1,029.59	26,366
October 20, 2025	1,114.08	1,075	1,075	1,114.08	1,075	13,086

Nichols plc (NICL.L) LSE