LSE - Delayed Quote
GBp
Nichols plc (NICL.L)
1,060.00
-50.00
(-4.50%)
At close: October 30 at 4:37:12 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,090.00
1,104.00
1,060.00
1,060.00
1,060.00
24,273
Oct 29, 2026
1,080.00
1,115.00
1,060.00
1,110.00
1,110.00
19,107
Oct 28, 2026
1,085.00
1,115.00
1,060.00
1,085.00
1,085.00
29,746
Oct 27, 2026
1,115.00
1,120.00
1,080.00
1,080.00
1,080.00
22,677
Oct 26, 2026
1,085.00
1,120.00
1,065.00
1,105.00
1,105.00
30,194
Oct 23, 2026
1,075.00
1,125.00
1,065.00
1,085.00
1,085.00
42,141
Oct 22, 2026
1,115.00
1,155.00
1,075.00
1,100.00
1,100.00
36,358
Oct 21, 2026
1,095.00
1,155.00
1,075.00
1,120.00
1,120.00
42,656
Oct 20, 2026
1,085.00
1,145.00
1,075.00
1,095.00
1,095.00
71,646
Oct 19, 2026
1,145.00
1,160.00
1,095.00
1,115.00
1,115.00
76,261
Oct 16, 2026
1,120.00
1,145.00
1,090.00
1,130.00
1,130.00
22,304
Oct 15, 2026
1,100.00
1,140.00
1,090.00
1,100.00
1,100.00
69,859
Oct 14, 2026
1,120.00
1,140.00
1,095.00
1,115.00
1,115.00
18,452
Oct 13, 2026
1,110.00
1,160.00
1,100.00
1,120.00
1,120.00
12,046
Oct 12, 2026
1,130.00
1,158.08
1,070.00
1,115.00
1,115.00
40,959
Oct 9, 2026
1,110.00
1,130.00
1,065.00
1,085.00
1,085.00
13,849
Oct 8, 2026
1,095.00
1,100.00
1,065.00
1,090.00
1,090.00
22,983
Oct 7, 2026
1,100.00
1,120.00
1,077.94
1,100.00
1,100.00
23,802
Oct 6, 2026
1,105.00
1,115.00
1,075.00
1,090.00
1,090.00
20,130
Oct 5, 2026
1,100.00
1,115.00
1,060.00
1,090.00
1,090.00
18,679
Oct 2, 2026
1,080.00
1,115.00
1,055.00
1,085.00
1,085.00
62,130
Oct 1, 2026
1,080.00
1,095.00
1,055.00
1,090.00
1,090.00
26,611
Sep 30, 2026
1,090.00
1,090.00
1,055.00
1,090.00
1,090.00
45,142
Sep 29, 2026
1,070.00
1,090.00
1,050.04
1,060.00
1,060.00
31,297
Sep 28, 2026
1,100.00
1,125.00
1,045.00
1,045.00
1,045.00
51,082
Sep 25, 2026
1,105.00
1,130.00
1,080.00
1,080.00
1,080.00
45,180
Sep 24, 2026
1,115.00
1,130.00
1,085.00
1,125.00
1,125.00
186,066
Sep 23, 2026
1,100.00
1,125.00
1,094.49
1,115.00
1,115.00
80,477
Sep 22, 2026
1,120.00
1,130.00
1,105.00
1,115.00
1,115.00
54,409
Sep 21, 2026
1,115.00
1,160.00
1,105.00
1,120.00
1,120.00
34,454
Sep 18, 2026
1,145.00
1,150.00
1,105.00
1,130.00
1,130.00
34,496
Sep 17, 2026
1,150.00
1,160.00
1,125.00
1,125.00
1,125.00
40,370
Sep 16, 2026
1,115.00
1,155.00
1,110.00
1,150.00
1,150.00
27,803
Sep 15, 2026
1,140.00
1,155.00
1,100.00
1,115.00
1,115.00
27,033
Sep 14, 2026
1,155.00
1,160.00
1,100.00
1,100.00
1,100.00
43,840
Sep 11, 2026
1,150.00
1,165.00
1,100.00
1,100.00
1,100.00
120,497
Sep 10, 2026
1,200.00
1,200.00
1,135.00
1,135.00
1,135.00
24,180
Sep 9, 2026
1,130.00
1,195.00
1,125.00
1,170.00
1,170.00
25,980
Sep 8, 2026
1,150.00
1,170.00
1,110.00
1,135.00
1,135.00
58,797
Sep 7, 2026
1,150.00
1,165.00
1,115.00
1,155.00
1,155.00
32,906
Sep 4, 2026
1,130.00
1,185.00
1,110.00
1,125.00
1,125.00
37,628
Sep 3, 2026
1,155.00
1,190.00
1,150.00
1,150.00
1,150.00
44,216
Sep 2, 2026
1,155.00
1,179.63
1,143.50
1,150.00
1,150.00
66,105
Sep 1, 2026
1,185.00
1,185.00
1,140.00
1,170.00
1,170.00
30,082
Aug 28, 2026
1,140.00
1,166.45
1,120.00
1,140.00
1,140.00
82,545
Aug 27, 2026
1,175.00
1,184.75
1,145.00
1,155.00
1,155.00
35,117
Aug 26, 2026
1,175.00
1,200.00
1,145.00
1,155.00
1,155.00
48,835
Aug 25, 2026
1,145.00
1,175.00
1,116.65
1,150.00
1,150.00
51,027
Aug 24, 2026
1,120.00
1,140.00
1,090.00
1,120.00
1,120.00
106,314
Aug 21, 2026
1,115.00
1,140.00
1,090.00
1,115.00
1,115.00
65,877
Aug 20, 2026
1,105.00
1,120.00
1,090.00
1,090.00
1,090.00
15,614
Aug 19, 2026
1,110.00
1,120.00
1,085.00
1,100.00
1,100.00
49,429
Aug 18, 2026
1,105.00
1,120.00
1,090.00
1,095.00
1,095.00
46,904
Aug 17, 2026
1,115.00
1,120.00
1,085.00
1,090.00
1,090.00
46,786
Aug 14, 2026
1,105.00
1,115.00
1,075.00
1,110.00
1,110.00
50,182
Aug 13, 2026
1,070.00
1,100.00
1,060.00
1,075.00
1,075.00
22,454
Aug 12, 2026
1,055.00
1,080.00
1,045.51
1,065.00
1,065.00
59,514
Aug 11, 2026
1,070.00
1,080.00
1,050.00
1,055.00
1,055.00
65,357
Aug 10, 2026
1,060.00
1,070.00
1,035.00
1,060.00
1,060.00
135,905
Aug 7, 2026
1,030.00
1,050.00
1,025.00
1,040.00
1,040.00
36,192
Aug 6, 2026
20.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
1,050.00
1,050.00
1,015.00
1,040.00
1,040.00
26,575
Aug 5, 2026
1,045.00
1,080.00
1,035.00
1,065.00
1,064.80
47,503
Aug 4, 2026
1,055.00
1,075.00
1,040.00
1,045.00
1,044.80
49,552
Aug 3, 2026
1,070.00
1,075.00
1,030.00
1,055.00
1,054.80
45,359
Jul 31, 2026
1,050.00
1,070.00
1,010.00
1,060.00
1,059.80
89,765
Jul 30, 2026
1,040.00
1,055.00
1,010.00
1,040.00
1,039.80
69,550
Jul 29, 2026
1,025.00
1,050.00
1,000.00
1,050.00
1,049.80
133,646
Jul 28, 2026
1,015.00
1,025.00
972.00
1,015.00
1,014.81
16,093
Jul 27, 2026
1,020.00
1,020.00
970.00
994.00
993.81
29,878
Jul 24, 2026
972.00
1,020.00
972.00
980.00
979.81
26,262
Jul 23, 2026
988.00
1,002.73
966.00
992.00
991.81
24,353
Jul 22, 2026
998.00
998.00
969.88
998.00
997.81
32,926
Jul 21, 2026
980.00
998.00
970.00
980.00
979.81
29,570
Jul 20, 2026
998.00
998.00
967.82
986.00
985.81
26,230
Jul 17, 2026
958.00
1,000.00
956.00
994.00
993.81
25,162
Jul 16, 2026
960.00
991.00
950.00
984.00
983.81
16,692
Jul 15, 2026
960.00
968.00
950.00
964.00
963.82
45,578
Jul 14, 2026
960.00
978.00
954.34
970.00
969.82
20,692
Jul 13, 2026
946.00
976.00
946.00
950.00
949.82
16,646
Jul 10, 2026
942.00
968.00
942.00
946.00
945.82
19,495
Jul 9, 2026
964.00
966.00
942.00
966.00
965.82
8,280
Jul 8, 2026
944.00
968.00
944.00
966.00
965.82
32,319
Jul 7, 2026
940.00
980.00
940.00
946.00
945.82
29,254
Jul 6, 2026
948.00
978.00
941.50
942.00
941.82
39,617
Jul 3, 2026
980.00
980.00
946.00
946.00
945.82
18,114
Jul 2, 2026
954.00
978.00
942.00
950.00
949.82
29,942
Jul 1, 2026
960.00
978.00
950.00
958.00
957.82
9,118
Jun 30, 2026
956.00
988.00
950.00
954.00
953.82
42,465
Jun 29, 2026
960.00
978.79
954.00
972.00
971.82
45,003
Jun 26, 2026
986.00
986.00
943.00
964.00
963.82
21,156
Jun 25, 2026
950.00
970.00
940.00
950.00
949.82
21,126
Jun 24, 2026
940.00
984.00
940.00
952.00
951.82
18,050
Jun 23, 2026
946.00
964.00
939.64
944.00
943.82
25,616
Jun 22, 2026
956.00
966.00
942.00
942.00
941.82
26,281
Jun 19, 2026
966.00
1,000.00
957.11
962.00
961.82
31,060
Jun 18, 2026
952.00
998.00
952.00
964.00
963.82
18,679
Jun 17, 2026
950.00
1,000.00
950.00
980.00
979.81
12,503
Jun 16, 2026
960.00
994.00
952.00
960.00
959.82
20,437
Jun 15, 2026
976.00
1,000.00
966.15
996.00
995.81
18,204
Jun 12, 2026
974.00
986.00
950.00
986.00
985.81
44,888
Jun 11, 2026
964.00
970.00
951.40
970.00
969.82
13,243
Jun 10, 2026
964.00
968.00
942.00
950.00
949.82
31,967
Jun 9, 2026
942.00
968.00
934.00
964.00
963.82
33,041
Jun 8, 2026
968.00
968.00
942.00
942.00
941.82
15,578
Jun 5, 2026
954.00
970.00
933.84
942.00
941.82
23,958
Jun 4, 2026
950.00
968.00
937.70
944.00
943.82
44,119
Jun 3, 2026
948.00
968.00
930.00
942.00
941.82
27,049
Jun 2, 2026
958.00
964.00
936.00
938.00
937.82
39,721
Jun 1, 2026
946.00
970.00
930.00
948.00
947.82
25,494
May 29, 2026
952.00
962.21
914.00
936.00
935.82
86,243
May 28, 2026
938.00
956.00
910.00
938.00
937.82
9,102
May 27, 2026
938.00
970.00
928.00
938.00
937.82
33,067
May 26, 2026
960.00
960.00
932.22
946.00
945.82
70,649
May 22, 2026
950.00
958.00
928.00
948.00
947.82
42,747
May 21, 2026
906.00
960.00
906.00
946.00
945.82
33,304
May 20, 2026
924.00
954.00
924.00
934.00
933.82
19,222
May 19, 2026
922.00
958.00
920.00
940.00
939.82
38,294
May 18, 2026
926.00
968.00
910.00
936.00
935.82
23,867
May 15, 2026
942.00
968.00
926.00
930.00
929.82
55,524
May 14, 2026
946.00
968.00
932.00
940.00
939.82
42,379
May 13, 2026
916.00
968.00
912.00
940.00
939.82
22,381
May 12, 2026
990.00
990.00
914.00
930.00
929.82
56,415
May 11, 2026
946.00
976.08
946.00
958.00
957.82
40,201
May 8, 2026
980.00
980.00
946.00
946.00
945.82
33,730
May 7, 2026
958.00
1,010.00
934.00
946.00
945.82
31,923
May 6, 2026
958.00
1,015.00
950.00
954.00
953.82
40,583
May 5, 2026
990.00
1,015.00
953.35
954.00
953.82
41,894
May 1, 2026
986.00
1,001.55
952.00
980.00
979.81
14,547
Apr 30, 2026
974.00
1,005.00
964.57
980.00
979.81
15,154
Apr 29, 2026
942.00
984.00
938.28
972.00
971.82
64,652
Apr 28, 2026
936.00
964.00
936.00
958.00
957.82
30,346
Apr 27, 2026
942.00
966.00
932.00
950.00
949.82
46,216
Apr 24, 2026
940.00
980.00
930.00
936.00
935.82
38,417
Apr 23, 2026
962.00
990.00
940.00
944.00
943.82
42,879
Apr 22, 2026
970.00
990.00
942.00
970.00
969.82
36,734
Apr 21, 2026
950.00
990.00
936.00
966.00
965.82
74,796
Apr 20, 2026
922.00
968.00
922.00
928.00
927.82
42,404
Apr 17, 2026
964.00
968.43
924.59
950.00
949.82
31,114
Apr 16, 2026
938.00
954.00
912.00
936.00
935.82
26,814
Apr 15, 2026
940.00
978.00
914.00
924.00
923.82
34,763
Apr 14, 2026
952.00
962.00
930.00
930.00
929.82
39,436
Apr 13, 2026
960.00
970.04
932.00
940.00
939.82
29,561
Apr 10, 2026
948.00
958.00
934.00
940.00
939.82
27,186
Apr 9, 2026
960.00
971.00
930.00
930.00
929.82
34,705
Apr 8, 2026
970.00
1,001.50
952.52
962.00
961.82
174,278
Apr 7, 2026
968.00
970.00
903.00
930.00
929.82
59,619
Apr 2, 2026
946.00
960.00
922.00
954.00
953.82
28,277
Apr 1, 2026
930.00
978.00
900.00
930.00
929.82
68,585
Mar 31, 2026
940.00
956.00
902.00
936.00
935.82
26,415
Mar 30, 2026
902.00
940.00
902.00
932.00
931.82
90,875
Mar 27, 2026
934.00
940.00
902.00
910.00
909.83
45,331
Mar 26, 2026
920.00
964.00
888.90
928.00
927.82
88,860
Mar 25, 2026
932.00
946.00
912.00
922.00
921.83
77,322
Mar 24, 2026
922.00
972.00
908.00
910.00
909.83
62,764
Mar 23, 2026
942.00
954.00
911.82
918.00
917.83
68,431
Mar 20, 2026
940.00
954.00
920.00
944.00
943.82
59,578
Mar 19, 2026
18.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
950.00
950.00
912.00
946.00
945.82
68,621
Mar 18, 2026
1,000.00
1,000.00
952.00
964.00
963.63
103,035
Mar 17, 2026
964.00
998.00
950.00
968.00
967.63
65,865
Mar 16, 2026
1,025.00
1,025.00
966.00
966.00
965.63
115,875
Mar 13, 2026
950.00
1,015.00
950.00
1,000.00
999.62
74,829
Mar 12, 2026
960.00
1,005.00
945.00
990.00
989.62
76,694
Mar 11, 2026
912.00
970.00
882.00
968.00
967.63
72,334
Mar 10, 2026
894.00
950.00
882.00
910.00
909.65
64,321
Mar 9, 2026
894.00
922.00
882.00
908.00
907.65
56,529
Mar 6, 2026
914.00
938.00
894.00
908.00
907.65
76,201
Mar 5, 2026
950.00
960.00
880.00
892.00
891.66
57,692
Mar 4, 2026
920.00
962.00
912.00
930.00
929.64
56,030
Mar 3, 2026
960.00
1,020.00
926.90
934.00
933.64
50,961
Mar 2, 2026
970.00
974.00
956.00
956.00
955.63
103,618
Feb 27, 2026
954.00
1,002.48
952.00
970.00
969.63
32,509
Feb 26, 2026
974.00
1,005.00
954.00
954.00
953.63
32,982
Feb 25, 2026
986.00
1,005.00
956.00
982.00
981.62
20,389
Feb 24, 2026
998.00
1,005.00
970.50
982.00
981.62
31,029
Feb 23, 2026
992.00
1,005.00
964.00
994.00
993.62
38,613
Feb 20, 2026
988.00
1,000.00
971.71
992.00
991.62
37,765
Feb 19, 2026
982.00
1,025.00
956.00
986.00
985.62
77,808
Feb 18, 2026
990.00
1,010.00
950.00
980.00
979.62
75,419
Feb 17, 2026
1,005.00
1,050.00
962.00
993.50
993.12
40,085
Feb 16, 2026
1,065.00
1,070.00
1,000.00
1,000.00
999.62
23,493
Feb 13, 2026
1,040.00
1,070.00
1,004.20
1,015.00
1,014.61
24,744
Feb 12, 2026
1,015.00
1,070.00
1,015.00
1,015.00
1,014.61
28,769
Feb 11, 2026
1,020.00
1,070.00
1,010.00
1,010.00
1,009.61
23,925
Feb 10, 2026
1,070.00
1,070.00
1,006.10
1,010.00
1,009.61
24,272
Feb 9, 2026
1,015.00
1,070.00
1,010.00
1,010.00
1,009.61
51,232
Feb 6, 2026
1,055.00
1,070.00
1,005.00
1,015.00
1,014.61
22,320
Feb 5, 2026
1,040.00
1,059.30
1,015.00
1,040.00
1,039.60
26,495
Feb 4, 2026
1,050.00
1,060.00
1,005.00
1,020.00
1,019.61
21,295
Feb 3, 2026
1,030.00
1,056.40
1,000.00
1,030.00
1,029.60
28,760
Feb 2, 2026
1,020.00
1,035.00
1,010.00
1,035.00
1,034.60
25,882
Jan 30, 2026
1,045.00
1,045.00
1,005.00
1,015.00
1,014.61
23,744
Jan 29, 2026
1,020.00
1,045.00
1,000.00
1,010.00
1,009.61
65,642
Jan 28, 2026
1,010.00
1,046.24
986.00
986.00
985.62
42,130
Jan 27, 2026
1,025.00
1,050.00
1,005.00
1,025.00
1,024.61
37,333
Jan 26, 2026
1,025.00
1,025.00
972.00
1,025.00
1,024.61
25,891
Jan 23, 2026
1,020.00
1,025.00
972.00
1,010.00
1,009.61
16,937
Jan 22, 2026
1,010.00
1,020.00
980.00
1,010.00
1,009.61
16,480
Jan 21, 2026
1,020.00
1,020.00
972.00
1,015.00
1,014.61
28,639
Jan 20, 2026
1,000.00
1,025.00
976.00
1,010.00
1,009.61
18,932
Jan 19, 2026
970.00
1,025.00
970.00
1,010.00
1,009.61
68,877
Jan 16, 2026
980.00
1,035.00
972.00
1,000.00
999.62
21,535
Jan 15, 2026
1,015.00
1,020.00
962.00
1,020.00
1,019.61
26,563
Jan 14, 2026
1,015.00
1,020.00
950.00
990.00
989.62
64,522
Jan 13, 2026
968.00
1,020.00
950.00
1,010.00
1,009.61
45,372
Jan 12, 2026
982.00
984.00
950.00
956.00
955.63
43,853
Jan 9, 2026
946.00
986.00
938.00
972.00
971.63
66,250
Jan 8, 2026
924.00
974.00
924.00
958.00
957.63
22,391
Jan 7, 2026
940.00
974.65
926.67
940.00
939.64
43,151
Jan 6, 2026
960.00
975.51
932.00
950.00
949.64
10,605
Jan 5, 2026
968.00
990.00
932.00
932.00
931.64
36,185
Jan 2, 2026
976.00
996.00
932.00
934.00
933.64
14,838
Dec 31, 2025
954.00
996.00
941.60
954.00
953.63
8,325
Dec 30, 2025
952.00
996.00
932.00
956.00
955.63
13,553
Dec 29, 2025
950.00
996.00
932.96
958.00
957.63
10,484
Dec 24, 2025
960.00
996.00
946.71
964.00
963.63
24,375
Dec 23, 2025
940.00
992.00
932.00
948.00
947.64
44,587
Dec 22, 2025
948.00
998.00
930.00
930.00
929.64
31,105
Dec 19, 2025
950.00
982.00
940.00
954.00
953.63
27,549
Dec 18, 2025
962.00
998.00
950.42
952.00
951.63
11,298
Dec 17, 2025
954.00
996.00
952.00
966.00
965.63
25,591
Dec 16, 2025
932.00
1,000.00
930.00
1,000.00
999.62
31,935
Dec 15, 2025
942.00
998.00
932.00
962.00
961.63
22,307
Dec 12, 2025
946.00
998.00
946.00
974.00
973.63
14,262
Dec 11, 2025
952.00
998.00
936.33
964.00
963.63
54,204
Dec 10, 2025
958.00
998.00
950.00
962.00
961.63
36,808
Dec 9, 2025
974.00
998.00
952.00
966.00
965.63
32,145
Dec 8, 2025
1,000.00
1,009.27
968.00
968.00
967.63
36,661
Dec 5, 2025
1,030.00
1,030.00
984.00
998.00
997.62
16,863
Dec 4, 2025
1,010.00
1,055.00
1,000.00
1,000.00
999.62
26,740
Dec 3, 2025
998.00
1,050.00
986.00
998.00
997.62
10,989
Dec 2, 2025
1,010.00
1,055.00
1,004.40
1,010.00
1,009.61
30,399
Dec 1, 2025
982.00
1,055.00
982.00
1,010.00
1,009.61
20,428
Nov 28, 2025
1,015.00
1,055.00
1,000.98
1,015.00
1,014.61
15,458
Nov 27, 2025
1,040.00
1,055.00
1,000.00
1,020.00
1,019.61
33,902
Nov 26, 2025
1,040.00
1,040.00
982.00
1,010.00
1,009.61
16,627
Nov 25, 2025
1,010.00
1,045.00
1,005.78
1,010.00
1,009.61
38,614
Nov 24, 2025
1,055.00
1,055.00
1,005.71
1,030.00
1,029.60
21,682
Nov 21, 2025
1,005.00
1,030.00
1,005.00
1,030.00
1,029.60
42,848
Nov 20, 2025
1,005.00
1,030.00
982.00
1,005.00
1,004.61
17,886
Nov 19, 2025
1,035.00
1,045.00
998.00
998.00
997.62
35,176
Nov 18, 2025
1,010.00
1,052.25
1,005.25
1,030.00
1,029.60
39,187
Nov 17, 2025
1,020.00
1,055.00
980.00
1,030.00
1,029.60
51,254
Nov 14, 2025
1,025.00
1,030.00
996.00
1,020.00
1,019.61
21,393
Nov 13, 2025
1,035.00
1,040.00
1,005.00
1,030.00
1,029.60
29,921
Nov 12, 2025
1,035.00
1,060.40
1,000.00
1,035.00
1,034.60
21,022
Nov 11, 2025
1,025.00
1,075.00
1,010.00
1,060.00
1,059.59
19,384
Nov 10, 2025
1,025.00
1,045.00
1,010.00
1,025.00
1,024.61
19,237
Nov 7, 2025
1,025.00
1,060.00
1,010.00
1,040.00
1,039.60
24,777
Nov 6, 2025
1,055.00
1,070.00
1,012.15
1,040.00
1,039.60
14,006
Nov 5, 2025
1,010.00
1,055.00
983.16
1,030.00
1,029.60
45,361
Nov 4, 2025
1,015.00
1,040.00
1,004.60
1,005.00
1,004.61
26,711
Nov 3, 2025
1,035.00
1,095.00
1,013.50
1,040.00
1,039.60
39,566
Oct 31, 2025
1,030.00
1,050.00
1,025.00
1,035.00
1,034.60
24,392
Oct 30, 2025
1,045.00
1,100.00
1,030.00
1,030.00
1,029.60
29,324
