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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	1,069.5	1,085	1,085	1,090.68	1,039.6	27,985
October 16, 2025	1,085	1,065	1,065	1,123	1,065	24,112
October 15, 2025	1,110	1,085	1,085	1,135.86	1,085	24,773
October 14, 2025	1,135	1,105	1,105	1,163.4	1,105	18,389
October 13, 2025	1,120.45	1,150	1,150	1,155	1,110	24,130
October 10, 2025	1,125	1,135	1,135	1,160.5	1,120	16,501
October 09, 2025	1,125.42	1,125	1,125	1,140	1,120	26,933
October 08, 2025	1,120	1,125	1,125	1,155	1,120	26,116
October 07, 2025	1,133	1,125	1,125	1,151.54	1,115	18,712
October 06, 2025	1,181.4	1,130	1,130	1,185	1,130	38,229
October 03, 2025	1,121.5	1,130	1,130	1,160	1,120	16,274
October 02, 2025	1,105	1,140	1,140	1,150	1,105	35,133
October 01, 2025	1,150	1,110	1,110	1,150	1,105	7,678
September 30, 2025	1,155	1,110	1,110	1,155	1,105	22,914
September 29, 2025	1,202.5	1,110	1,110	1,205	1,105	20,081
September 26, 2025	1,205	1,150	1,150	1,205	1,150	20,345
September 25, 2025	1,205	1,205	1,205	1,240	1,190	28,919
September 24, 2025	1,217.6	1,205	1,205	1,238.5	1,205	20,738
September 23, 2025	1,225	1,220	1,220	1,225	1,215	15,803
September 22, 2025	1,180	1,225	1,225	1,230.83	1,169	26,834
September 19, 2025	1,200	1,190	1,190	1,200	1,160	21,304
September 18, 2025	1,140	1,200	1,200	1,225	1,140	18,931
September 17, 2025	1,130	1,210	1,210	1,210	1,118	17,410
September 16, 2025	1,122.59	1,130	1,130	1,130	1,100	27,746
September 15, 2025	1,195	1,115	1,115	1,195	1,105	15,660
September 12, 2025	1,115.51	1,110	1,110	1,140	1,110	14,176
September 11, 2025	1,140	1,115	1,115	1,205	1,115	20,747
September 10, 2025	1,201.91	1,140	1,140	1,201.91	1,140	20,892
September 09, 2025	1,150.2	1,140	1,140	1,207.75	1,140	27,445
September 08, 2025	1,145	1,140	1,140	1,181.65	1,140	13,306
September 05, 2025	1,163.5	1,140	1,140	1,190	1,140	26,822
September 04, 2025	1,187.23	1,160	1,160	1,192.33	1,155	10,051
September 03, 2025	1,167.9	1,150	1,150	1,184.11	1,150	20,855
September 02, 2025	1,157.81	1,185	1,185	1,185	1,140	20,216
September 01, 2025	1,225	1,150	1,150	1,225	1,145	18,840
August 29, 2025	1,170	1,165	1,165	1,214	1,145	31,742
August 28, 2025	1,180	1,145	1,145	1,205	1,140	31,956
August 27, 2025	1,185	1,180	1,180	1,250	1,175	31,768
August 26, 2025	1,181.8	1,175	1,175	1,225	1,165	12,028
August 22, 2025	1,215	1,195	1,195	1,275	1,192.34	12,295
August 21, 2025	1,236.75	1,230	1,230	1,265	1,230	14,907
August 20, 2025	1,245	1,230	1,230	1,255	1,230	69,117
August 19, 2025	1,235	1,255	1,255	1,272.97	1,211.25	21,081
August 18, 2025	1,230	1,235	1,235	1,235	1,197.8	24,145
August 15, 2025	1,230	1,205	1,205	1,230	1,190	23,929

Nichols plc (NICL.L) LSE