LSE - Delayed Quote GBp

Nichols plc (NICL.L)

Compare
1,295.00
-5.00
(-0.38%)
At close: March 3 at 4:35:10 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251,300.001,315.001,275.001,295.001,295.0028,782
Feb 28, 20251,300.001,330.001,300.001,300.001,300.0013,277
Feb 27, 20251,305.001,330.001,300.001,310.001,310.0024,020
Feb 26, 20251,300.001,320.001,300.001,315.001,315.0028,012
Feb 25, 20251,315.001,330.001,299.001,310.001,310.0021,296
Feb 24, 20251,290.001,335.001,285.001,305.001,305.0039,994
Feb 21, 20251,300.001,310.001,288.401,300.001,300.0041,156
Feb 20, 20251,300.001,325.001,285.001,310.001,310.0016,980
Feb 19, 20251,295.001,320.001,285.001,295.001,295.0017,992
Feb 18, 20251,295.001,325.001,287.331,320.001,320.0026,215
Feb 17, 20251,305.001,325.001,295.001,295.001,295.0032,727
Feb 14, 20251,330.001,340.001,300.001,300.001,300.0062,565
Feb 13, 20251,340.001,340.001,295.001,310.001,310.0010,808
Feb 12, 20251,305.001,320.001,292.001,305.001,305.0019,976
Feb 11, 20251,300.001,310.001,290.941,305.001,305.0047,394
Feb 10, 20251,335.001,340.001,310.001,310.001,310.0018,463
Feb 7, 20251,340.001,354.921,285.001,305.001,305.0028,502
Feb 6, 20251,350.001,366.701,305.001,325.001,325.0076,518
Feb 5, 20251,325.001,350.001,272.871,350.001,350.0054,427
Feb 4, 20251,330.001,330.001,271.501,295.001,295.0025,891
Feb 3, 20251,290.001,315.001,286.801,300.001,300.0052,656
Jan 31, 20251,300.001,300.001,282.501,300.001,300.0014,687
Jan 30, 20251,290.001,310.001,266.401,310.001,310.0027,826
Jan 29, 20251,295.001,310.001,255.101,310.001,310.0075,079
Jan 28, 20251,275.001,300.001,275.001,285.001,285.0015,882
Jan 27, 20251,265.001,295.001,250.001,275.001,275.0076,981
Jan 24, 20251,260.001,265.001,254.891,265.001,265.0017,618
Jan 23, 20251,260.001,285.001,254.621,260.001,260.0049,334
Jan 22, 20251,260.001,273.301,259.061,260.001,260.0015,237
Jan 21, 20251,255.001,280.001,250.001,265.001,265.0014,007
Jan 20, 20251,270.001,280.001,260.001,260.001,260.0027,896
Jan 17, 20251,260.001,280.001,260.001,275.001,275.0021,286
Jan 16, 20251,265.001,290.001,260.001,270.001,270.0029,622
Jan 15, 20251,250.001,270.001,250.001,270.001,270.0087,165
Jan 14, 20251,260.001,272.801,250.001,265.001,265.0019,942
Jan 13, 20251,275.001,283.001,255.001,260.001,260.0013,024
Jan 10, 20251,285.001,300.001,260.001,275.001,275.0026,043
Jan 9, 20251,325.001,325.001,255.001,285.001,285.0023,339
Jan 8, 20251,285.001,325.001,260.031,325.001,325.0026,755
Jan 7, 20251,275.001,300.001,261.001,285.001,285.0030,502
Jan 6, 20251,270.001,300.001,265.001,285.001,285.00144,560
Jan 3, 20251,295.001,300.001,270.001,270.001,270.008,327
Jan 2, 20251,290.001,292.001,265.001,290.001,290.007,902
Dec 31, 20241,270.001,289.981,270.001,270.001,270.001,237
Dec 30, 20241,270.001,285.001,260.001,270.001,270.005,501
Dec 27, 20241,260.001,290.001,260.001,290.001,290.0018,846
Dec 24, 20241,275.001,288.691,265.001,285.001,285.0021,654
Dec 23, 20241,275.001,300.001,275.001,285.001,285.0011,347
Dec 20, 20241,270.001,300.001,270.001,300.001,300.007,463
Dec 19, 20241,265.001,290.001,265.001,290.001,290.0011,168
Dec 18, 20241,295.001,300.001,260.001,275.001,275.0028,080
Dec 17, 20241,325.001,325.001,270.001,290.001,290.0018,606
Dec 16, 20241,290.001,330.001,287.161,315.001,315.0027,763
Dec 13, 20241,300.001,315.001,295.001,300.001,300.0032,584
Dec 12, 20241,305.001,315.001,280.001,300.001,300.0020,338
Dec 11, 20241,295.001,315.001,260.001,315.001,315.0016,936
Dec 10, 20241,290.001,315.001,280.001,300.001,300.0018,089
Dec 9, 20241,280.001,300.001,260.001,295.001,295.0032,956
Dec 6, 20241,270.001,295.001,260.001,260.001,260.008,656
Dec 5, 20241,260.001,315.001,260.001,290.001,290.0013,640
Dec 4, 20241,290.001,315.001,281.201,315.001,315.0030,177
Dec 3, 20241,295.001,312.001,290.001,290.001,290.007,422
Dec 2, 20241,315.001,315.001,235.001,295.001,295.007,619
Nov 29, 20241,270.001,310.001,260.051,300.001,300.008,032
Nov 28, 20241,285.001,309.951,265.001,285.001,285.008,612
Nov 27, 20241,300.001,308.001,290.051,305.001,305.0012,053
Nov 26, 20241,265.001,300.001,265.001,295.001,295.0029,787
Nov 25, 20241,265.001,315.001,265.001,265.001,265.009,677
Nov 22, 20241,270.001,305.601,262.501,270.001,270.0014,246
Nov 21, 20241,270.001,310.001,262.501,295.001,295.008,017
Nov 20, 20241,310.001,310.001,265.451,290.001,290.0012,683
Nov 19, 20241,300.001,315.001,255.001,280.001,280.00127,341
Nov 18, 20241,310.001,310.001,290.001,295.001,295.0034,107
Nov 15, 20241,265.001,310.001,265.001,290.001,290.0019,795
Nov 14, 20241,280.001,290.001,250.001,275.001,275.0057,113
Nov 13, 20241,245.001,290.001,220.001,275.001,275.0063,113
Nov 12, 20241,190.001,250.001,182.561,235.001,235.0048,968
Nov 11, 20241,185.001,200.001,156.111,195.001,195.0088,846
Nov 8, 20241,180.001,205.001,158.001,195.001,195.0062,494
Nov 7, 20241,165.001,205.001,159.501,190.001,190.0044,913
Nov 6, 20241,155.001,195.001,155.001,160.001,160.0018,377
Nov 5, 20241,115.001,164.951,105.001,145.001,145.0051,348
Nov 4, 20241,145.001,165.831,105.001,140.001,140.0024,271
Nov 1, 20241,135.001,175.001,108.481,155.001,155.0024,121
Oct 31, 20241,115.001,150.001,055.201,150.001,150.0052,532
Oct 30, 20241,050.001,155.001,045.001,155.001,155.0072,148
Oct 29, 20241,045.001,085.001,045.001,050.001,050.00141,041
Oct 28, 20241,045.001,077.951,040.081,045.001,045.0029,120
Oct 25, 20241,040.001,055.001,040.001,045.001,045.0068,731
Oct 24, 20241,050.001,070.001,040.001,055.001,055.0032,759
Oct 23, 20241,045.001,070.001,045.001,050.001,050.0031,245
Oct 22, 20241,045.001,090.001,035.001,050.001,050.0017,945
Oct 21, 20241,085.001,085.001,015.001,045.001,045.0022,296
Oct 18, 20241,030.001,085.001,015.001,080.001,080.0031,804
Oct 17, 20241,020.001,090.001,005.201,060.001,060.0017,996
Oct 16, 20241,010.001,090.001,010.001,030.001,030.0084,499
Oct 15, 20241,015.001,040.00999.541,030.001,030.0021,550
Oct 14, 2024990.001,036.15990.001,015.001,015.0022,616
Oct 11, 20241,005.001,040.00990.001,020.001,020.0025,070
Oct 10, 20241,005.001,015.00992.641,005.001,005.0023,391
Oct 9, 20241,005.001,040.00988.001,040.001,040.0013,715
Oct 8, 2024980.001,035.00980.001,005.001,005.0016,428
Oct 7, 2024982.00996.00982.00994.00994.0014,853
Oct 4, 20241,015.001,035.00964.00994.00994.0029,772
Oct 3, 20241,020.001,020.00970.00998.00998.0041,569
Oct 2, 2024996.00998.92980.00998.00998.0021,418
Oct 1, 2024984.00998.00964.00990.00990.0035,055
Sep 30, 20241,035.001,035.00976.00980.00980.0048,244
Sep 27, 20241,020.001,025.001,002.401,025.001,025.0019,548
Sep 26, 20241,020.001,020.00981.181,000.001,000.0029,886
Sep 25, 20241,015.001,039.00954.001,020.001,020.0087,846
Sep 24, 20241,045.001,084.801,015.001,020.001,020.0018,157
Sep 23, 20241,040.001,085.001,035.001,045.001,045.0014,511
Sep 20, 20241,050.001,085.001,035.001,050.001,050.0017,185
Sep 19, 20241,055.001,085.001,055.001,070.001,070.009,770
Sep 18, 20241,090.001,106.001,050.001,050.001,050.0020,712
Sep 17, 20241,080.001,109.871,070.001,090.001,090.0014,381
Sep 16, 20241,080.001,125.001,055.001,070.001,070.0039,035
Sep 13, 20241,145.001,160.001,100.001,105.001,105.003,552
Sep 12, 20241,130.001,145.001,125.001,145.001,145.0016,344
Sep 11, 20241,125.001,185.001,110.001,120.001,120.0092,644
Sep 10, 20241,165.001,185.001,125.001,165.001,165.0031,119
Sep 9, 20241,185.001,190.001,137.731,165.001,165.0018,499
Sep 6, 20241,140.001,185.001,130.001,145.001,145.0063,231
Sep 5, 20241,180.001,180.001,125.801,180.001,180.007,024
Sep 4, 20241,150.001,150.001,127.501,150.001,150.0024,275
Sep 3, 20241,120.001,204.701,116.661,145.001,145.0016,684
Sep 2, 20241,115.001,151.001,110.041,135.001,135.0011,309
Aug 30, 20241,145.001,177.221,110.001,130.001,130.0017,018
Aug 29, 20241,155.001,169.861,140.001,150.001,150.0011,035
Aug 28, 20241,150.001,219.901,150.001,150.001,150.0035,505
Aug 27, 20241,200.001,200.001,135.001,190.001,190.0021,691
Aug 23, 20241,195.001,200.001,150.001,195.001,195.0015,642
Aug 22, 20241,190.001,190.001,135.001,190.001,190.0015,126
Aug 21, 20241,185.001,194.801,135.101,185.001,185.0028,471
Aug 20, 20241,185.001,200.001,145.001,170.001,170.009,936
Aug 19, 20241,175.001,190.001,125.001,160.001,160.0017,543
Aug 16, 20241,175.001,175.001,120.001,165.001,165.0018,817
Aug 15, 20241,140.001,175.001,105.001,165.001,165.0015,821
Aug 14, 20241,125.001,170.001,114.001,170.001,170.0022,592
Aug 13, 20241,130.001,150.001,115.401,150.001,150.0031,688
Aug 12, 20241,150.001,150.001,115.001,125.001,125.0021,143
Aug 9, 20241,140.001,180.001,091.221,150.001,150.0030,736
Aug 8, 20241,140.001,180.001,100.251,180.001,180.0013,817
Aug 7, 20241,140.001,145.001,090.171,135.001,135.0012,803
Aug 6, 20241,110.001,135.001,075.001,130.001,130.0065,062
Aug 5, 20241,125.001,150.001,060.001,060.001,060.0022,394
Aug 2, 20241,180.001,180.001,105.001,145.001,145.0013,127
Aug 1, 2024 14.90 Dividend
Aug 1, 20241,145.001,220.001,110.001,110.001,110.0026,274
Jul 31, 20241,175.001,265.001,175.001,225.001,224.8530,866
Jul 30, 20241,205.001,215.001,155.001,215.001,214.8517,788
Jul 29, 20241,170.001,205.001,160.001,205.001,204.8521,281
Jul 26, 20241,145.001,185.001,115.101,165.001,164.8617,910
Jul 25, 20241,115.001,145.001,085.201,145.001,144.8617,861
Jul 24, 20241,020.001,115.001,020.001,080.001,079.8731,559
Jul 23, 20241,020.001,020.00983.361,000.00999.8843,637
Jul 22, 20241,040.001,045.001,005.041,010.001,009.885,195
Jul 19, 20241,015.001,070.001,005.001,015.001,014.8823,473
Jul 18, 20241,025.001,049.601,010.001,025.001,024.8811,704
Jul 17, 20241,010.001,035.001,010.001,010.001,009.8816,575
Jul 16, 20241,010.001,069.721,010.001,010.001,009.8815,996
Jul 15, 20241,015.001,070.001,015.001,020.001,019.8811,455
Jul 12, 20241,035.001,065.001,018.001,050.001,049.8718,207
Jul 11, 20241,035.001,075.001,030.001,030.001,029.8716,209
Jul 10, 20241,045.001,069.971,040.001,040.001,039.8715,210
Jul 9, 20241,070.001,075.001,035.001,040.001,039.8754,587
Jul 8, 20241,065.001,075.001,025.001,065.001,064.8710,781
Jul 5, 20241,045.001,075.001,025.001,075.001,074.8721,056
Jul 4, 20241,045.001,051.001,010.001,040.001,039.8718,845
Jul 3, 20241,035.001,045.001,011.401,045.001,044.8735,057
Jul 2, 20241,010.001,050.001,000.001,000.00999.8812,282
Jul 1, 20241,040.001,045.00991.281,015.001,014.8821,458
Jun 28, 2024994.001,030.00982.001,020.001,019.8831,390
Jun 27, 2024992.001,026.80990.00992.00991.8818,229
Jun 26, 20241,045.001,059.60992.00996.00995.88164,322
Jun 25, 20241,030.001,045.001,007.021,030.001,029.8712,586
Jun 24, 20241,005.001,065.001,001.101,035.001,034.8711,626
Jun 21, 20241,010.001,043.50996.161,035.001,034.8723,062
Jun 20, 2024986.001,010.00972.001,010.001,009.886,225
Jun 19, 2024974.001,030.00974.00986.00985.884,566
Jun 18, 20241,025.001,030.00978.59992.00991.888,986
Jun 17, 20241,040.001,040.00972.00972.00971.8811,906
Jun 14, 20241,005.001,045.00989.881,005.001,004.8813,629
Jun 13, 20241,020.001,020.00995.001,008.001,007.8871,753
Jun 12, 20241,030.001,039.851,005.001,030.001,029.875,008
Jun 11, 20241,030.001,040.00986.001,000.00999.8838,447
Jun 10, 20241,030.001,045.00992.001,030.001,029.8732,397
Jun 7, 2024986.001,045.00986.001,005.001,004.8864,056
Jun 6, 2024982.001,045.00982.001,015.001,014.8837,727
Jun 5, 20241,040.001,045.00983.001,045.001,044.8739,401
Jun 4, 20241,005.001,040.00986.251,030.001,029.8767,089
Jun 3, 20241,030.001,030.00982.001,030.001,029.8721,838
May 31, 20241,015.001,030.80988.651,030.001,029.8727,566
May 30, 20241,010.001,010.00974.00990.00989.8824,426
May 29, 2024980.00992.57972.00972.00971.8810,230
May 28, 20241,015.001,030.00972.00990.00989.8823,271
May 24, 20241,015.001,046.151,010.601,030.001,029.8741,789
May 23, 20241,015.001,043.081,014.501,040.001,039.8715,317
May 22, 20241,045.001,074.951,011.601,035.001,034.8731,355
May 21, 20241,080.001,085.001,040.001,070.001,069.8712,382
May 20, 20241,085.001,090.001,030.001,075.001,074.8726,180
May 17, 20241,080.001,090.001,033.001,060.001,059.8741,294
May 16, 20241,050.001,085.001,000.001,075.001,074.8784,658
May 15, 20241,010.001,044.001,000.001,025.001,024.8814,388
May 14, 20241,055.001,055.00992.001,010.001,009.889,956
May 13, 2024982.001,055.00980.001,055.001,054.8724,883
May 10, 20241,010.001,010.00966.001,010.001,009.8851,218
May 9, 2024976.001,000.00970.001,000.00999.8833,800
May 8, 2024978.00992.00960.00992.00991.8826,192
May 7, 2024978.00980.00952.00980.00979.8822,876
May 3, 2024952.00978.00952.00954.00953.8818,579
May 2, 2024964.00988.00950.00980.00979.8838,188
May 1, 2024966.00988.00964.00980.00979.8836,876
Apr 30, 2024990.00998.00964.00964.00963.8829,470
Apr 29, 2024998.00998.00966.13998.00997.8812,573
Apr 26, 2024966.00998.00966.00994.00993.8815,323
Apr 25, 2024998.00998.00964.00998.00997.8816,736
Apr 24, 2024990.001,000.00966.001,000.00999.8813,682
Apr 23, 2024974.001,000.00972.001,000.00999.8819,668
Apr 22, 2024998.001,000.00946.68978.00977.88112,520
Apr 19, 2024998.001,000.00966.001,000.00999.8813,776
Apr 18, 2024998.00998.00972.60998.00997.8850,222
Apr 17, 2024972.00998.00966.00972.00971.8819,854
Apr 16, 2024998.00998.00966.00978.00977.8826,749
Apr 15, 2024990.00998.00952.00970.00969.8821,447
Apr 12, 2024990.00998.00952.00990.00989.8820,760
Apr 11, 2024998.00998.00952.92990.00989.8811,969
Apr 10, 2024974.00998.00956.00990.00989.8814,849
Apr 9, 2024994.001,000.00972.00980.00979.8824,887
Apr 8, 2024980.001,000.00970.60994.00993.8818,598
Apr 5, 2024970.001,010.00960.00980.00979.8814,590
Apr 4, 20241,005.00997.78972.00994.00993.8830,174
Apr 3, 2024980.001,005.00952.00980.00979.8835,503
Apr 2, 2024970.001,005.00950.00970.00969.8836,553
Mar 28, 2024974.00998.00950.00968.00967.8834,522
Mar 27, 2024974.00974.00957.56966.00965.8828,348
Mar 26, 2024976.001,005.00938.00970.00969.8818,822
Mar 25, 2024998.001,012.86980.00998.00997.8821,456
Mar 22, 20241,005.001,025.00980.00996.00995.8828,862
Mar 21, 2024 15.60 Dividend
Mar 21, 20241,015.001,026.20990.001,000.00999.8821,831
Mar 20, 20241,000.001,000.00978.00978.00977.7318,828
Mar 19, 20241,005.001,039.89983.551,000.00999.728,039
Mar 18, 20241,025.001,055.001,010.001,020.001,019.7124,651
Mar 15, 20241,070.001,070.001,015.001,070.001,069.7054,970
Mar 14, 20241,070.001,075.001,030.001,070.001,069.7011,928
Mar 13, 20241,070.001,070.001,015.001,045.001,044.7187,797
Mar 12, 20241,040.001,061.001,000.001,035.001,034.7117,077
Mar 11, 20241,070.001,080.001,020.001,040.001,039.7117,157
Mar 8, 20241,075.001,080.001,020.001,045.001,044.7160,142
Mar 7, 20241,035.001,080.001,020.001,035.001,034.7117,459
Mar 6, 20241,050.001,080.001,044.511,065.001,064.7016,566
Mar 5, 20241,000.001,040.00992.001,010.001,009.7215,157
Mar 4, 20241,045.001,050.001,004.951,050.001,049.7014,919

Related Tickers

1KO.MI Coca-Cola Co
68.12
+0.28%
 
MNST.VI Monster Beverage Corporation
52.39
-0.76%
 
CLEO.JK PT Sariguna Primatirta Tbk
1,320.00
+0.38%
 
PEP.HA PepsiCo Inc
147.88
+0.64%
 
2460.HK China Resources Beverage (Holdings) Company Limited
13.480
+3.37%
 
CCC3.DE The Coca-Cola Company
68.25
+0.35%
 
2097.HK
290.000
+43.21%
 
GURU.TO GURU Organic Energy Corp.
1.7900
-0.56%
 
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%
 
PRMB Primo Brands Corporation
33.28
-1.22%