NICL.L - Nichols plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 982.36 | 996.30 | 962.40 | 977.74 | 977.74 | 6,418 |
| Jun 01, 2023 | 998.00 | 1,000.00 | 952.00 | 970.00 | 970.00 | 27,592 |
| May 31, 2023 | 950.00 | 988.00 | 950.00 | 980.00 | 980.00 | 10,106 |
| May 30, 2023 | 998.00 | 998.00 | 954.76 | 975.00 | 975.00 | 9,436 |
| May 26, 2023 | 980.00 | 1,000.00 | 968.00 | 1,000.00 | 1,000.00 | 9,769 |
| May 25, 2023 | 988.00 | 1,000.00 | 968.00 | 970.00 | 970.00 | 33,798 |
| May 24, 2023 | 982.00 | 1,025.00 | 970.00 | 989.00 | 989.00 | 16,033 |
| May 23, 2023 | 996.00 | 1,028.58 | 984.50 | 1,000.00 | 1,000.00 | 19,838 |
| May 22, 2023 | 1,025.00 | 1,035.67 | 1,000.00 | 1,006.50 | 1,006.50 | 8,340 |
| May 19, 2023 | 1,050.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | 12,260 |
| May 18, 2023 | 1,045.00 | 1,049.75 | 1,000.00 | 1,015.00 | 1,015.00 | 7,763 |
| May 17, 2023 | 1,005.00 | 1,060.00 | 1,005.00 | 1,055.00 | 1,055.00 | 8,832 |
| May 16, 2023 | 1,080.00 | 1,080.00 | 1,000.00 | 1,020.00 | 1,020.00 | 18,880 |
| May 15, 2023 | 1,060.00 | 1,075.80 | 1,035.00 | 1,035.00 | 1,035.00 | 13,290 |
| May 12, 2023 | 1,075.00 | 1,085.00 | 1,025.00 | 1,040.00 | 1,040.00 | 8,087 |
| May 11, 2023 | 1,025.00 | 1,075.22 | 1,020.00 | 1,035.00 | 1,035.00 | 29,749 |
| May 10, 2023 | 1,045.00 | 1,082.91 | 1,030.00 | 1,047.50 | 1,047.50 | 10,613 |
| May 09, 2023 | 1,045.00 | 1,083.25 | 1,027.50 | 1,067.50 | 1,067.50 | 14,222 |
| May 05, 2023 | 1,070.00 | 1,073.54 | 1,032.33 | 1,070.00 | 1,070.00 | 15,983 |
| May 04, 2023 | 1,050.00 | 1,065.00 | 1,018.00 | 1,050.00 | 1,050.00 | 26,951 |
| May 03, 2023 | 1,050.00 | 1,055.00 | 1,010.00 | 1,050.00 | 1,050.00 | 18,491 |
| May 02, 2023 | 1,060.00 | 1,120.00 | 995.00 | 1,030.00 | 1,030.00 | 96,684 |
| Apr 28, 2023 | 1,060.00 | 1,117.00 | 1,059.40 | 1,080.00 | 1,080.00 | 35,629 |
| Apr 27, 2023 | 1,140.00 | 1,140.00 | 1,061.50 | 1,095.00 | 1,095.00 | 12,644 |
| Apr 26, 2023 | 1,075.00 | 1,140.00 | 1,055.00 | 1,140.00 | 1,140.00 | 142,139 |
| Apr 25, 2023 | 1,100.00 | 1,100.00 | 1,086.50 | 1,090.00 | 1,090.00 | 42,268 |
| Apr 24, 2023 | 1,085.00 | 1,115.55 | 1,085.00 | 1,097.50 | 1,097.50 | 21,030 |
| Apr 21, 2023 | 1,120.00 | 1,150.00 | 1,086.00 | 1,100.00 | 1,100.00 | 19,851 |
| Apr 20, 2023 | 1,120.00 | 1,125.00 | 1,085.00 | 1,115.00 | 1,115.00 | 9,435 |
| Apr 19, 2023 | 1,120.00 | 1,127.20 | 1,088.00 | 1,117.50 | 1,117.50 | 5,967 |
| Apr 18, 2023 | 1,125.00 | 1,145.00 | 1,096.00 | 1,130.00 | 1,130.00 | 16,129 |
| Apr 17, 2023 | 1,100.00 | 1,150.00 | 1,085.00 | 1,107.50 | 1,107.50 | 12,184 |
| Apr 14, 2023 | 1,140.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 23,756 |
| Apr 13, 2023 | 1,135.00 | 1,141.93 | 1,101.40 | 1,140.00 | 1,140.00 | 22,323 |
| Apr 12, 2023 | 1,118.00 | 1,135.00 | 1,080.00 | 1,105.00 | 1,105.00 | 50,198 |
| Apr 11, 2023 | 1,129.00 | 1,130.00 | 1,100.00 | 1,105.00 | 1,105.00 | 16,817 |
| Apr 06, 2023 | 1,135.00 | 1,135.00 | 1,080.00 | 1,120.00 | 1,120.00 | 21,924 |
| Apr 05, 2023 | 1,110.00 | 1,135.43 | 1,089.01 | 1,107.50 | 1,107.50 | 29,377 |
| Apr 04, 2023 | 1,110.00 | 1,137.22 | 1,110.00 | 1,120.00 | 1,120.00 | 9,949 |
| Apr 03, 2023 | 1,090.00 | 1,132.78 | 1,089.75 | 1,110.00 | 1,110.00 | 32,546 |
| Mar 31, 2023 | 1,115.00 | 1,150.00 | 1,090.00 | 1,130.00 | 1,130.00 | 11,978 |
| Mar 30, 2023 | 1,085.00 | 1,145.00 | 1,070.00 | 1,125.00 | 1,125.00 | 14,311 |
| Mar 29, 2023 | 1,085.00 | 1,125.00 | 1,070.00 | 1,107.50 | 1,107.50 | 25,044 |
| Mar 28, 2023 | 1,115.00 | 1,126.60 | 1,085.00 | 1,105.00 | 1,105.00 | 22,138 |
| Mar 27, 2023 | 1,085.00 | 1,115.00 | 1,062.40 | 1,105.00 | 1,105.00 | 15,820 |
| Mar 24, 2023 | 1,085.00 | 1,090.00 | 1,040.00 | 1,070.00 | 1,070.00 | 13,420 |
| Mar 23, 2023 | 1,060.00 | 1,075.00 | 1,031.50 | 1,075.00 | 1,075.00 | 16,006 |
| Mar 23, 2023 | 15.3 Dividend | |||||
| Mar 22, 2023 | 1,070.00 | 1,070.00 | 1,036.63 | 1,060.00 | 1,044.70 | 16,107 |
| Mar 21, 2023 | 1,080.00 | 1,085.00 | 1,040.00 | 1,055.00 | 1,039.77 | 63,737 |
| Mar 20, 2023 | 1,050.00 | 1,065.00 | 1,025.00 | 1,062.50 | 1,047.16 | 31,158 |
| Mar 17, 2023 | 1,065.00 | 1,086.00 | 1,039.77 | 1,055.00 | 1,039.77 | 31,893 |
| Mar 16, 2023 | 1,085.00 | 1,090.00 | 1,020.00 | 1,055.00 | 1,039.77 | 19,723 |
| Mar 15, 2023 | 1,080.00 | 1,080.00 | 1,033.50 | 1,080.00 | 1,064.41 | 8,333 |
| Mar 14, 2023 | 1,080.00 | 1,082.69 | 1,035.00 | 1,080.00 | 1,064.41 | 20,822 |
| Mar 13, 2023 | 1,070.00 | 1,100.00 | 1,049.30 | 1,080.00 | 1,064.41 | 12,714 |
| Mar 10, 2023 | 1,050.00 | 1,078.00 | 1,046.00 | 1,082.50 | 1,066.88 | 48,691 |
| Mar 09, 2023 | 1,070.00 | 1,105.00 | 1,030.00 | 1,105.00 | 1,089.05 | 40,251 |
| Mar 08, 2023 | 1,045.00 | 1,080.00 | 1,020.00 | 1,080.00 | 1,064.41 | 22,116 |
| Mar 07, 2023 | 1,050.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,054.56 | 18,628 |
| Mar 06, 2023 | 1,055.00 | 1,060.00 | 1,015.00 | 1,050.00 | 1,034.84 | 187,525 |
| Mar 03, 2023 | 1,025.05 | 1,060.00 | 1,010.00 | 1,037.50 | 1,022.52 | 33,436 |
| Mar 02, 2023 | 1,040.00 | 1,043.00 | 1,017.50 | 1,037.50 | 1,022.52 | 27,600 |
| Mar 01, 2023 | 1,035.00 | 1,060.00 | 1,021.67 | 1,040.00 | 1,024.99 | 32,297 |
| Feb 28, 2023 | 1,000.00 | 1,012.33 | 987.80 | 998.00 | 983.59 | 33,565 |
| Feb 27, 2023 | 1,000.00 | 1,020.00 | 980.20 | 992.00 | 977.68 | 18,855 |
| Feb 24, 2023 | 1,000.00 | 1,015.00 | 976.00 | 1,000.00 | 985.57 | 19,130 |
| Feb 23, 2023 | 972.00 | 1,000.00 | 972.00 | 1,000.00 | 985.57 | 20,555 |
| Feb 22, 2023 | 980.50 | 1,020.00 | 979.95 | 994.50 | 980.15 | 9,683 |
| Feb 21, 2023 | 1,000.00 | 1,025.00 | 976.00 | 1,006.00 | 991.48 | 12,627 |
| Feb 20, 2023 | 970.00 | 1,018.50 | 970.00 | 995.00 | 980.64 | 58,871 |
| Feb 17, 2023 | 1,005.00 | 1,039.00 | 970.00 | 992.50 | 978.17 | 17,383 |
| Feb 16, 2023 | 1,030.00 | 1,050.00 | 1,000.00 | 1,030.00 | 1,015.13 | 24,410 |
| Feb 15, 2023 | 1,050.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,034.84 | 6,120 |
| Feb 14, 2023 | 1,025.00 | 1,065.50 | 1,020.00 | 1,037.50 | 1,022.52 | 19,062 |
| Feb 13, 2023 | 1,040.00 | 1,060.00 | 1,005.00 | 1,045.00 | 1,029.92 | 14,058 |
| Feb 10, 2023 | 1,030.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,005.28 | 36,471 |
| Feb 09, 2023 | 1,020.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,005.28 | 19,622 |
| Feb 08, 2023 | 1,015.00 | 1,018.00 | 1,000.00 | 1,010.00 | 995.42 | 44,097 |
| Feb 07, 2023 | 1,020.00 | 1,020.37 | 972.00 | 1,015.00 | 1,000.35 | 32,179 |
| Feb 06, 2023 | 994.00 | 1,015.00 | 992.00 | 1,000.00 | 985.57 | 13,274 |
| Feb 03, 2023 | 1,045.00 | 1,045.00 | 974.37 | 997.00 | 982.61 | 19,259 |
| Feb 02, 2023 | 1,000.00 | 1,029.13 | 970.00 | 986.50 | 972.26 | 35,164 |
| Feb 01, 2023 | 1,015.00 | 1,054.20 | 1,000.00 | 1,035.00 | 1,020.06 | 9,607 |
| Jan 31, 2023 | 1,040.00 | 1,065.00 | 1,010.00 | 1,030.00 | 1,015.13 | 6,861 |
| Jan 30, 2023 | 1,095.00 | 1,135.00 | 1,020.75 | 1,050.00 | 1,034.84 | 6,509 |
| Jan 27, 2023 | 1,025.00 | 1,050.00 | 1,005.27 | 1,042.50 | 1,027.45 | 11,130 |
| Jan 26, 2023 | 1,025.00 | 1,060.00 | 1,000.00 | 1,040.00 | 1,024.99 | 6,101 |
| Jan 25, 2023 | 1,054.29 | 1,054.29 | 1,025.00 | 1,050.00 | 1,034.84 | 14,390 |
| Jan 24, 2023 | 1,090.00 | 1,090.00 | 1,020.00 | 1,050.00 | 1,034.84 | 5,266 |
| Jan 23, 2023 | 1,030.00 | 1,086.25 | 1,030.00 | 1,030.00 | 1,015.13 | 18,064 |
| Jan 20, 2023 | 1,070.00 | 1,095.00 | 1,040.92 | 1,050.00 | 1,034.84 | 14,676 |
| Jan 19, 2023 | 1,050.00 | 1,065.00 | 1,032.20 | 1,035.00 | 1,020.06 | 9,593 |
| Jan 18, 2023 | 1,055.00 | 1,089.50 | 1,040.00 | 1,060.00 | 1,044.70 | 25,987 |
| Jan 17, 2023 | 1,100.00 | 1,100.00 | 1,062.25 | 1,090.00 | 1,074.27 | 9,465 |
| Jan 16, 2023 | 1,075.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,084.12 | 14,157 |
| Jan 13, 2023 | 1,095.00 | 1,105.00 | 1,056.35 | 1,072.50 | 1,057.02 | 26,074 |
| Jan 12, 2023 | 1,090.00 | 1,100.00 | 1,050.00 | 1,077.50 | 1,061.95 | 25,990 |
| Jan 11, 2023 | 1,070.00 | 1,100.00 | 1,068.50 | 1,080.00 | 1,064.41 | 9,966 |
| Jan 10, 2023 | 1,100.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,084.12 | 13,810 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.