Shares Magazine
1,280.00p-10.00 (-0.78%)07 Mar 2025, 16:35
Nichols PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 1280.00p | 1300.00p | 1263.75p | 1280.00p | 18,296 |
| Mar 6, 2025 | 1300.00p | 1330.00p | 1276.25p | 1290.00p | 20,137 |
| Mar 5, 2025 | 1295.00p | 1329.96p | 1283.80p | 1300.00p | 70,119 |
| Mar 4, 2025 | 1295.00p | 1325.00p | 1295.00p | 1300.00p | 23,953 |
| Mar 3, 2025 | 1300.00p | 1315.00p | 1275.00p | 1295.00p | 28,782 |
| Feb 28, 2025 | 1300.00p | 1330.00p | 1300.00p | 1300.00p | 13,277 |
| Feb 27, 2025 | 1305.00p | 1330.00p | 1300.00p | 1310.00p | 24,020 |
| Feb 26, 2025 | 1300.00p | 1320.00p | 1300.00p | 1315.00p | 28,012 |
| Feb 25, 2025 | 1315.00p | 1330.00p | 1299.00p | 1310.00p | 21,296 |
| Feb 24, 2025 | 1290.00p | 1335.00p | 1285.00p | 1305.00p | 39,994 |
| Feb 21, 2025 | 1300.00p | 1310.00p | 1288.40p | 1300.00p | 41,156 |
| Feb 20, 2025 | 1300.00p | 1325.00p | 1285.00p | 1310.00p | 16,980 |
| Feb 19, 2025 | 1295.00p | 1320.00p | 1285.00p | 1295.00p | 17,992 |
| Feb 18, 2025 | 1295.00p | 1325.00p | 1287.33p | 1320.00p | 26,215 |
| Feb 17, 2025 | 1305.00p | 1325.00p | 1295.00p | 1295.00p | 32,727 |
| Feb 14, 2025 | 1330.00p | 1340.00p | 1300.00p | 1300.00p | 62,565 |
| Feb 13, 2025 | 1340.00p | 1340.00p | 1295.00p | 1310.00p | 10,808 |
| Feb 12, 2025 | 1305.00p | 1320.00p | 1292.00p | 1305.00p | 19,976 |
| Feb 11, 2025 | 1300.00p | 1310.00p | 1290.94p | 1305.00p | 47,394 |
| Feb 10, 2025 | 1335.00p | 1340.00p | 1310.00p | 1310.00p | 18,463 |
| Feb 7, 2025 | 1340.00p | 1354.92p | 1285.00p | 1305.00p | 28,502 |
| Feb 6, 2025 | 1350.00p | 1366.70p | 1305.00p | 1325.00p | 76,518 |
| Feb 5, 2025 | 1325.00p | 1350.00p | 1272.87p | 1350.00p | 54,427 |
| Feb 4, 2025 | 1330.00p | 1330.00p | 1271.50p | 1295.00p | 25,891 |
| Feb 3, 2025 | 1290.00p | 1315.00p | 1286.80p | 1300.00p | 52,656 |
| Jan 31, 2025 | 1300.00p | 1300.00p | 1282.50p | 1300.00p | 14,687 |
| Jan 30, 2025 | 1290.00p | 1310.00p | 1266.40p | 1310.00p | 27,826 |
| Jan 29, 2025 | 1295.00p | 1310.00p | 1255.10p | 1310.00p | 75,079 |
| Jan 28, 2025 | 1275.00p | 1300.00p | 1275.00p | 1285.00p | 15,882 |
| Jan 27, 2025 | 1265.00p | 1295.00p | 1250.00p | 1275.00p | 76,981 |
| Jan 24, 2025 | 1260.00p | 1265.00p | 1254.89p | 1265.00p | 17,618 |
| Jan 23, 2025 | 1260.00p | 1285.00p | 1254.62p | 1260.00p | 49,334 |
| Jan 22, 2025 | 1260.00p | 1273.30p | 1259.06p | 1260.00p | 15,237 |
| Jan 21, 2025 | 1255.00p | 1280.00p | 1250.00p | 1265.00p | 14,007 |
| Jan 20, 2025 | 1270.00p | 1280.00p | 1260.00p | 1260.00p | 27,896 |
| Jan 17, 2025 | 1260.00p | 1280.00p | 1260.00p | 1275.00p | 21,286 |
| Jan 16, 2025 | 1265.00p | 1290.00p | 1260.00p | 1270.00p | 29,622 |
| Jan 15, 2025 | 1250.00p | 1270.00p | 1250.00p | 1270.00p | 87,165 |
| Jan 14, 2025 | 1260.00p | 1272.80p | 1250.00p | 1265.00p | 19,942 |
| Jan 13, 2025 | 1275.00p | 1283.00p | 1255.00p | 1260.00p | 13,024 |
| Jan 10, 2025 | 1285.00p | 1300.00p | 1260.00p | 1275.00p | 26,043 |
| Jan 9, 2025 | 1325.00p | 1325.00p | 1255.00p | 1285.00p | 23,339 |
| Jan 8, 2025 | 1285.00p | 1325.00p | 1260.03p | 1325.00p | 26,755 |
| Jan 7, 2025 | 1275.00p | 1300.00p | 1261.00p | 1285.00p | 30,502 |
| Jan 6, 2025 | 1270.00p | 1300.00p | 1265.00p | 1285.00p | 144,560 |
| Jan 3, 2025 | 1295.00p | 1300.00p | 1270.00p | 1270.00p | 8,327 |
| Jan 2, 2025 | 1290.00p | 1292.00p | 1265.00p | 1290.00p | 7,902 |
| Dec 31, 2024 | 1270.00p | 1289.98p | 1270.00p | 1270.00p | 1,237 |
| Dec 30, 2024 | 1270.00p | 1285.00p | 1260.00p | 1270.00p | 5,501 |
| Dec 27, 2024 | 1260.00p | 1290.00p | 1260.00p | 1290.00p | 18,846 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.