Nichols historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,305.00 | 1,350.00 | 1,305.00 | 1,305.00 | 1,093.11 | 6,248 |
| 2022-04-11 | 1,345.00 | 1,400.00 | 1,305.00 | 1,360.00 | 1,139.18 | 6,292 |
| 2022-04-08 | 1,340.00 | 1,345.00 | 1,270.00 | 1,270.00 | 1,063.79 | 8,715 |
| 2022-04-07 | 1,285.00 | 1,338.28 | 1,270.00 | 1,270.00 | 1,063.79 | 19,108 |
| 2022-04-06 | 1,325.00 | 1,338.00 | 1,285.00 | 1,320.00 | 1,105.67 | 168,217 |
| 2022-04-05 | 1,305.00 | 1,362.85 | 1,305.00 | 1,360.00 | 1,139.18 | 20,781 |
| 2022-04-04 | 1,309.10 | 1,356.00 | 1,305.00 | 1,337.50 | 1,120.33 | 21,847 |
| 2022-04-01 | 1,365.00 | 1,365.00 | 1,308.50 | 1,340.00 | 1,122.43 | 26,073 |
| 2022-03-31 | 1,335.00 | 1,375.00 | 1,308.50 | 1,370.00 | 1,147.55 | 40,450 |
| 2022-03-30 | 1,305.00 | 1,382.57 | 1,305.00 | 1,332.50 | 1,116.14 | 38,680 |
| 2022-03-29 | 1,380.00 | 1,385.00 | 1,296.43 | 1,335.00 | 1,118.24 | 40,497 |
| 2022-03-28 | 1,380.00 | 1,380.00 | 1,310.00 | 1,345.00 | 1,126.61 | 16,507 |
| 2022-03-25 | 1,300.00 | 1,376.25 | 1,300.00 | 1,342.50 | 1,124.52 | 24,466 |
| 2022-03-24 | 1,380.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,088.92 | 17,995 |
| 2022-03-23 | 1,340.00 | 1,370.95 | 1,300.00 | 1,347.50 | 1,117.57 | 15,707 |
| 2022-03-22 | 1,305.00 | 1,380.00 | 1,300.00 | 1,350.00 | 1,119.64 | 13,884 |
| 2022-03-21 | 1,375.00 | 1,395.00 | 1,330.00 | 1,362.50 | 1,130.01 | 22,450 |
| 2022-03-18 | 1,350.00 | 1,378.50 | 1,305.00 | 1,342.50 | 1,113.42 | 59,556 |
| 2022-03-17 | 1,315.00 | 1,360.23 | 1,260.00 | 1,345.00 | 1,115.49 | 55,475 |
| 2022-03-16 | 1,350.00 | 1,372.00 | 1,280.00 | 1,280.00 | 1,061.58 | 24,705 |
| 2022-03-15 | 1,350.00 | 1,410.50 | 1,250.00 | 1,300.00 | 1,078.17 | 32,447 |
| 2022-03-14 | 1,350.00 | 1,404.00 | 1,350.00 | 1,400.00 | 1,161.11 | 16,984 |
| 2022-03-11 | 1,390.00 | 1,415.00 | 1,320.00 | 1,352.50 | 1,121.71 | 28,834 |
| 2022-03-10 | 1,390.00 | 1,409.00 | 1,345.00 | 1,382.50 | 1,146.59 | 21,858 |
| 2022-03-09 | 1,365.00 | 1,411.50 | 1,345.00 | 1,360.00 | 1,127.93 | 20,364 |
| 2022-03-08 | 1,355.00 | 1,396.00 | 1,315.00 | 1,320.00 | 1,094.76 | 28,245 |
| 2022-03-07 | 1,350.00 | 1,399.00 | 1,330.00 | 1,365.00 | 1,132.08 | 27,966 |
| 2022-03-04 | 1,370.00 | 1,445.00 | 1,340.00 | 1,340.00 | 1,111.35 | 33,176 |
| 2022-03-03 | 1,405.00 | 1,455.00 | 1,373.50 | 1,407.50 | 1,167.33 | 17,724 |
| 2022-03-02 | 1,400.00 | 1,445.00 | 1,370.00 | 1,412.50 | 1,171.48 | 27,619 |
| 2022-03-01 | 1,425.00 | 1,455.00 | 1,398.12 | 1,435.00 | 1,190.14 | 22,767 |
| 2022-02-28 | 1,410.00 | 1,460.00 | 1,390.00 | 1,420.00 | 1,177.70 | 18,238 |
| 2022-02-25 | 1,370.00 | 1,450.00 | 1,370.00 | 1,400.00 | 1,161.11 | 22,765 |
| 2022-02-24 | 1,410.00 | 1,447.00 | 1,365.00 | 1,400.00 | 1,161.11 | 21,288 |
| 2022-02-23 | 1,450.00 | 1,485.00 | 1,410.00 | 1,435.00 | 1,190.14 | 18,422 |
| 2022-02-22 | 1,480.00 | 1,500.00 | 1,430.00 | 1,450.00 | 1,202.58 | 30,295 |
| 2022-02-21 | 1,460.00 | 1,534.75 | 1,450.00 | 1,480.00 | 1,227.46 | 16,520 |
| 2022-02-18 | 1,545.00 | 1,545.00 | 1,470.00 | 1,470.00 | 1,219.16 | 21,217 |
| 2022-02-17 | 1,550.00 | 1,565.00 | 1,470.00 | 1,470.00 | 1,219.16 | 33,576 |
| 2022-02-16 | 1,500.00 | 1,545.22 | 1,460.00 | 1,480.00 | 1,227.46 | 23,975 |
| 2022-02-15 | 1,445.00 | 1,500.00 | 1,439.60 | 1,465.00 | 1,215.02 | 20,302 |
| 2022-02-14 | 1,405.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,202.58 | 14,194 |
| 2022-02-11 | 1,465.00 | 1,486.00 | 1,385.95 | 1,410.00 | 1,169.40 | 23,412 |
| 2022-02-10 | 1,400.00 | 1,461.75 | 1,400.00 | 1,410.00 | 1,169.40 | 16,863 |
| 2022-02-09 | 1,405.00 | 1,470.00 | 1,391.00 | 1,400.00 | 1,161.11 | 22,715 |
| 2022-02-08 | 1,400.00 | 1,465.00 | 1,393.33 | 1,400.00 | 1,161.11 | 73,989 |
| 2022-02-07 | 1,405.00 | 1,451.50 | 1,355.00 | 1,375.00 | 1,140.37 | 54,858 |
| 2022-02-04 | 1,430.00 | 1,450.00 | 1,355.00 | 1,360.00 | 1,127.93 | 14,806 |
| 2022-02-03 | 1,390.00 | 1,430.00 | 1,342.00 | 1,380.00 | 1,144.52 | 7,957 |
| 2022-02-02 | 1,320.00 | 1,387.00 | 1,320.00 | 1,357.50 | 1,125.86 | 22,894 |
| 2022-02-01 | 1,300.00 | 1,390.00 | 1,300.00 | 1,335.00 | 1,107.20 | 26,867 |
| 2022-01-31 | 1,320.00 | 1,362.00 | 1,300.00 | 1,300.00 | 1,078.17 | 15,018 |
| 2022-01-28 | 1,395.00 | 1,395.00 | 1,305.00 | 1,357.50 | 1,125.86 | 16,356 |
| 2022-01-27 | 1,340.00 | 1,391.25 | 1,320.00 | 1,340.00 | 1,111.35 | 30,475 |
| 2022-01-26 | 1,350.00 | 1,390.00 | 1,300.00 | 1,350.00 | 1,119.64 | 20,110 |
| 2022-01-25 | 1,340.00 | 1,400.00 | 1,305.00 | 1,340.00 | 1,111.35 | 27,601 |
| 2022-01-24 | 1,395.00 | 1,400.00 | 1,315.00 | 1,315.00 | 1,090.61 | 39,340 |
| 2022-01-21 | 1,395.00 | 1,400.00 | 1,340.00 | 1,380.00 | 1,144.52 | 19,004 |
| 2022-01-20 | 1,395.00 | 1,395.00 | 1,345.00 | 1,362.50 | 1,130.01 | 24,200 |
| 2022-01-19 | 1,385.00 | 1,415.00 | 1,340.00 | 1,370.00 | 1,136.23 | 25,729 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.2020 GBP |
| 2026-03-19 | 0.1870 GBP |
| 2025-08-07 | 0.1500 GBP |
| 2025-03-20 | 0.1710 GBP |
| 2024-08-01 | 0.6970 GBP |
| 2024-03-21 | 0.1560 GBP |
| 2023-08-03 | 0.1260 GBP |
| 2023-03-23 | 0.1530 GBP |
| 2022-08-04 | 0.1240 GBP |
| 2022-03-24 | 0.1330 GBP |
| 2021-07-29 | 0.0980 GBP |
| 2021-03-25 | 0.0880 GBP |
| 2020-07-30 | 0.2800 GBP |
| 2020-03-19 | 0.2800 GBP |
| 2019-07-25 | 0.1240 GBP |
| 2019-03-21 | 0.2680 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.