UK markets open in 1 hour 9 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,476.85 +269.72 (+1.48%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,316.90 +7.30 (+0.32%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,437.82 +1,732.75 (+3.79%)
Nichols plc (NICL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 964.00 | 988.00 | 950.00 | 980.00 | 980.00 | 38,188 |
| 01 May 2024 | 966.00 | 988.00 | 964.00 | 980.00 | 980.00 | 36,876 |
| 30 Apr 2024 | 990.00 | 998.00 | 964.00 | 964.00 | 964.00 | 29,470 |
| 29 Apr 2024 | 998.00 | 998.00 | 966.13 | 998.00 | 998.00 | 12,573 |
| 26 Apr 2024 | 966.00 | 998.00 | 966.00 | 994.00 | 994.00 | 15,323 |
| 25 Apr 2024 | 998.00 | 998.00 | 964.00 | 998.00 | 998.00 | 16,736 |
| 24 Apr 2024 | 990.00 | 1,000.00 | 966.00 | 1,000.00 | 1,000.00 | 13,682 |
| 23 Apr 2024 | 974.00 | 1,000.00 | 972.00 | 1,000.00 | 1,000.00 | 19,668 |
| 22 Apr 2024 | 998.00 | 1,000.00 | 946.68 | 978.00 | 978.00 | 112,520 |
| 19 Apr 2024 | 998.00 | 1,000.00 | 966.00 | 1,000.00 | 1,000.00 | 13,776 |
| 18 Apr 2024 | 998.00 | 998.00 | 972.60 | 998.00 | 998.00 | 50,222 |
| 17 Apr 2024 | 972.00 | 998.00 | 966.00 | 972.00 | 972.00 | 19,854 |
| 16 Apr 2024 | 998.00 | 998.00 | 966.00 | 978.00 | 978.00 | 26,749 |
| 15 Apr 2024 | 990.00 | 998.00 | 952.00 | 970.00 | 970.00 | 21,447 |
| 12 Apr 2024 | 990.00 | 998.00 | 952.00 | 990.00 | 990.00 | 20,760 |
| 11 Apr 2024 | 998.00 | 998.00 | 952.92 | 990.00 | 990.00 | 11,969 |
| 10 Apr 2024 | 974.00 | 998.00 | 956.00 | 990.00 | 990.00 | 14,849 |
| 09 Apr 2024 | 994.00 | 1,000.00 | 972.00 | 980.00 | 980.00 | 24,887 |
| 08 Apr 2024 | 980.00 | 1,000.00 | 970.60 | 994.00 | 994.00 | 18,598 |
| 05 Apr 2024 | 970.00 | 1,010.00 | 960.00 | 980.00 | 980.00 | 14,590 |
| 04 Apr 2024 | 1,005.00 | 997.78 | 972.00 | 994.00 | 994.00 | 30,174 |
| 03 Apr 2024 | 980.00 | 1,005.00 | 952.00 | 980.00 | 980.00 | 35,503 |
| 02 Apr 2024 | 970.00 | 1,005.00 | 950.00 | 970.00 | 970.00 | 36,553 |
| 28 Mar 2024 | 974.00 | 998.00 | 950.00 | 968.00 | 968.00 | 34,522 |
| 27 Mar 2024 | 974.00 | 974.00 | 957.56 | 966.00 | 966.00 | 28,348 |
| 26 Mar 2024 | 976.00 | 1,005.00 | 938.00 | 970.00 | 970.00 | 18,822 |
| 25 Mar 2024 | 998.00 | 1,012.86 | 980.00 | 998.00 | 998.00 | 21,456 |
| 22 Mar 2024 | 1,005.00 | 1,025.00 | 980.00 | 996.00 | 996.00 | 28,862 |
| 21 Mar 2024 | 1,015.00 | 1,026.20 | 990.00 | 1,000.00 | 1,000.00 | 21,831 |
| 21 Mar 2024 | 15.6 Dividend | |||||
| 20 Mar 2024 | 1,000.00 | 1,000.00 | 978.00 | 978.00 | 962.40 | 18,828 |
| 19 Mar 2024 | 1,005.00 | 1,039.89 | 983.55 | 1,000.00 | 984.05 | 8,039 |
| 18 Mar 2024 | 1,025.00 | 1,055.00 | 1,010.00 | 1,020.00 | 1,003.73 | 24,651 |
| 15 Mar 2024 | 1,070.00 | 1,070.00 | 1,015.00 | 1,070.00 | 1,052.93 | 54,970 |
| 14 Mar 2024 | 1,070.00 | 1,075.00 | 1,030.00 | 1,070.00 | 1,052.93 | 11,928 |
| 13 Mar 2024 | 1,070.00 | 1,070.00 | 1,015.00 | 1,045.00 | 1,028.33 | 87,797 |
| 12 Mar 2024 | 1,040.00 | 1,061.00 | 1,000.00 | 1,035.00 | 1,018.49 | 17,077 |
| 11 Mar 2024 | 1,070.00 | 1,080.00 | 1,020.00 | 1,040.00 | 1,023.41 | 17,157 |
| 08 Mar 2024 | 1,075.00 | 1,080.00 | 1,020.00 | 1,045.00 | 1,028.33 | 60,142 |
| 07 Mar 2024 | 1,035.00 | 1,080.00 | 1,020.00 | 1,035.00 | 1,018.49 | 17,459 |
| 06 Mar 2024 | 1,050.00 | 1,080.00 | 1,044.51 | 1,065.00 | 1,048.01 | 16,566 |
| 05 Mar 2024 | 1,000.00 | 1,040.00 | 992.00 | 1,010.00 | 993.89 | 15,157 |
| 04 Mar 2024 | 1,045.00 | 1,050.00 | 1,004.95 | 1,050.00 | 1,033.25 | 14,919 |
| 01 Mar 2024 | 1,015.00 | 1,035.00 | 962.16 | 1,035.00 | 1,018.49 | 108,802 |
| 29 Feb 2024 | 990.00 | 1,010.00 | 965.80 | 996.00 | 980.11 | 34,843 |
| 28 Feb 2024 | 970.00 | 1,005.00 | 964.79 | 982.00 | 966.34 | 39,592 |
| 27 Feb 2024 | 1,000.00 | 1,035.00 | 974.00 | 990.00 | 974.21 | 17,837 |
| 26 Feb 2024 | 1,035.00 | 1,035.00 | 972.00 | 1,000.00 | 984.05 | 31,065 |
| 23 Feb 2024 | 1,035.00 | 1,035.00 | 974.00 | 974.00 | 958.46 | 13,707 |
| 22 Feb 2024 | 988.00 | 1,020.00 | 988.00 | 998.50 | 982.57 | 44,447 |
| 21 Feb 2024 | 1,020.00 | 1,034.86 | 972.25 | 982.00 | 966.34 | 35,360 |
| 20 Feb 2024 | 972.00 | 1,035.00 | 970.00 | 1,020.00 | 1,003.73 | 20,471 |
| 19 Feb 2024 | 974.00 | 1,011.15 | 972.00 | 974.00 | 958.46 | 6,797 |
| 16 Feb 2024 | 986.00 | 1,035.00 | 972.00 | 1,011.50 | 995.37 | 18,882 |
| 15 Feb 2024 | 992.00 | 1,021.86 | 989.95 | 1,010.50 | 994.38 | 35,712 |
| 14 Feb 2024 | 990.00 | 1,020.25 | 976.00 | 980.00 | 964.37 | 15,412 |
| 13 Feb 2024 | 992.02 | 993.16 | 962.14 | 971.00 | 955.51 | 4,215 |
| 12 Feb 2024 | 1,020.00 | 1,020.00 | 966.00 | 983.00 | 967.32 | 8,625 |
| 09 Feb 2024 | 970.00 | 1,015.00 | 962.00 | 981.00 | 965.35 | 17,136 |
| 08 Feb 2024 | 1,015.00 | 1,015.00 | 962.00 | 1,015.00 | 998.81 | 30,391 |
| 07 Feb 2024 | 1,005.00 | 1,024.91 | 964.65 | 992.00 | 976.18 | 20,311 |
| 06 Feb 2024 | 1,000.00 | 1,035.00 | 962.00 | 1,010.00 | 993.89 | 11,192 |
| 05 Feb 2024 | 1,035.00 | 1,055.00 | 1,000.00 | 1,005.00 | 988.97 | 27,667 |
| 02 Feb 2024 | 1,025.00 | 1,084.72 | 1,010.00 | 1,050.00 | 1,033.25 | 9,511 |
| 01 Feb 2024 | 1,045.00 | 1,094.92 | 1,024.40 | 1,040.00 | 1,023.41 | 8,370 |
| 31 Jan 2024 | 1,065.00 | 1,094.92 | 1,045.00 | 1,050.00 | 1,033.25 | 6,592 |
| 30 Jan 2024 | 1,045.00 | 1,079.00 | 1,045.00 | 1,060.00 | 1,043.09 | 3,930 |
| 29 Jan 2024 | 1,070.00 | 1,095.00 | 1,045.00 | 1,070.00 | 1,052.93 | 12,336 |
| 26 Jan 2024 | 1,060.00 | 1,095.00 | 1,045.00 | 1,070.00 | 1,052.93 | 34,249 |
| 25 Jan 2024 | 1,075.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,043.09 | 36,894 |
| 24 Jan 2024 | 1,060.00 | 1,085.00 | 1,035.00 | 1,075.00 | 1,057.85 | 42,598 |
| 23 Jan 2024 | 1,035.00 | 1,085.00 | 1,030.65 | 1,055.00 | 1,038.17 | 44,265 |
| 22 Jan 2024 | 1,055.00 | 1,114.91 | 1,035.02 | 1,060.00 | 1,043.09 | 13,010 |
| 19 Jan 2024 | 1,065.00 | 1,124.80 | 1,060.00 | 1,060.00 | 1,043.09 | 21,209 |
| 18 Jan 2024 | 1,115.00 | 1,129.95 | 1,085.00 | 1,110.00 | 1,092.29 | 16,870 |
| 17 Jan 2024 | 1,065.00 | 1,130.00 | 1,065.00 | 1,085.00 | 1,067.69 | 17,947 |
| 16 Jan 2024 | 1,130.00 | 1,144.94 | 1,075.00 | 1,115.00 | 1,097.21 | 24,352 |
| 15 Jan 2024 | 1,150.00 | 1,190.00 | 1,130.00 | 1,150.00 | 1,131.66 | 12,107 |
| 12 Jan 2024 | 1,140.00 | 1,190.00 | 1,120.00 | 1,145.00 | 1,126.74 | 7,459 |
| 11 Jan 2024 | 1,140.00 | 1,180.00 | 1,125.00 | 1,140.00 | 1,121.82 | 13,829 |
| 10 Jan 2024 | 1,125.00 | 1,185.00 | 1,125.00 | 1,140.00 | 1,121.82 | 26,234 |
| 09 Jan 2024 | 1,110.00 | 1,130.00 | 1,113.57 | 1,130.00 | 1,111.98 | 5,196 |
| 08 Jan 2024 | 1,085.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,107.06 | 11,260 |
| 05 Jan 2024 | 1,145.00 | 1,160.00 | 1,090.00 | 1,090.00 | 1,072.61 | 36,891 |
| 04 Jan 2024 | 1,110.00 | 1,144.85 | 1,105.00 | 1,120.00 | 1,102.14 | 12,009 |
| 03 Jan 2024 | 1,135.00 | 1,135.00 | 1,100.05 | 1,110.00 | 1,092.29 | 10,015 |
| 02 Jan 2024 | 1,165.00 | 1,170.00 | 1,085.00 | 1,100.00 | 1,082.45 | 12,126 |
| 29 Dec 2023 | 1,130.00 | 1,156.80 | 1,110.00 | 1,140.00 | 1,121.82 | 3,981 |
| 28 Dec 2023 | 1,170.00 | 1,195.00 | 1,105.00 | 1,130.00 | 1,111.98 | 4,359 |
| 27 Dec 2023 | 1,170.00 | 1,195.00 | 1,105.00 | 1,120.00 | 1,102.14 | 12,637 |
| 22 Dec 2023 | 1,155.00 | 1,200.00 | 1,117.05 | 1,200.00 | 1,180.86 | 10,062 |
| 21 Dec 2023 | 1,140.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,121.82 | 6,337 |
| 20 Dec 2023 | 1,140.00 | 1,155.00 | 1,105.00 | 1,120.00 | 1,102.14 | 21,049 |
| 19 Dec 2023 | 1,115.00 | 1,155.00 | 1,085.15 | 1,155.00 | 1,136.58 | 23,490 |
| 18 Dec 2023 | 1,085.00 | 1,120.00 | 1,060.03 | 1,090.00 | 1,072.61 | 13,216 |
| 15 Dec 2023 | 1,105.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,067.69 | 10,250 |
| 14 Dec 2023 | 1,070.00 | 1,105.00 | 1,050.04 | 1,085.00 | 1,067.69 | 13,785 |
| 13 Dec 2023 | 1,085.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,048.01 | 14,958 |
| 12 Dec 2023 | 1,080.00 | 1,100.00 | 1,050.07 | 1,095.00 | 1,077.53 | 11,161 |
| 11 Dec 2023 | 1,075.00 | 1,120.00 | 1,075.00 | 1,085.00 | 1,067.69 | 24,185 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.