Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 303.00 | 310.32 | 302.00 | 305.00 | 305.00 | 5,412 |
| 2026-10-20 | 307.00 | 312.11 | 306.00 | 308.00 | 308.00 | 36,341 |
| 2026-10-19 | 320.00 | 320.00 | 313.00 | 315.00 | 315.00 | 105,222 |
| 2026-10-16 | 309.00 | 320.00 | 306.00 | 317.00 | 317.00 | 42,835 |
| 2026-10-15 | 291.00 | 308.00 | 285.00 | 308.00 | 308.00 | 800,762 |
| 2026-10-14 | 290.00 | 299.00 | 288.00 | 288.00 | 288.00 | 9,251 |
| 2026-10-13 | 287.00 | 297.00 | 285.00 | 295.00 | 295.00 | 20,838 |
| 2026-10-12 | 291.00 | 299.00 | 289.00 | 291.00 | 291.00 | 39,867 |
| 2026-10-09 | 293.00 | 298.00 | 287.00 | 294.00 | 294.00 | 28,457 |
| 2026-10-08 | 291.00 | 294.00 | 287.00 | 292.00 | 292.00 | 18,862 |
| 2026-10-07 | 300.00 | 300.00 | 289.00 | 295.00 | 295.00 | 58,480 |
| 2026-10-06 | 290.00 | 299.00 | 288.00 | 292.00 | 292.00 | 70,179 |
| 2026-10-05 | 297.00 | 299.00 | 290.00 | 294.00 | 294.00 | 8,761 |
| 2026-10-02 | 292.00 | 304.00 | 286.00 | 295.00 | 295.00 | 442,579 |
| 2026-10-01 | 291.00 | 303.00 | 290.00 | 293.00 | 293.00 | 66,426 |
| 2026-09-30 | 299.00 | 305.00 | 295.25 | 297.00 | 297.00 | 197,502 |
| 2026-09-29 | 305.00 | 305.00 | 293.00 | 298.00 | 298.00 | 28,784 |
| 2026-09-28 | 302.00 | 305.00 | 293.00 | 300.00 | 300.00 | 283,972 |
| 2026-09-25 | 291.00 | 300.00 | 290.00 | 290.00 | 290.00 | 14,195 |
| 2026-09-24 | 298.00 | 298.00 | 292.75 | 294.00 | 294.00 | 13,776 |
| 2026-09-23 | 300.00 | 304.00 | 293.00 | 298.00 | 298.00 | 60,996 |
| 2026-09-22 | 296.00 | 302.00 | 295.00 | 296.00 | 296.00 | 51,724 |
| 2026-09-21 | 290.00 | 304.00 | 290.00 | 300.00 | 300.00 | 76,104 |
| 2026-09-18 | 295.00 | 304.00 | 294.00 | 299.00 | 299.00 | 75,455 |
| 2026-09-17 | 300.00 | 303.00 | 296.00 | 302.00 | 302.00 | 69,394 |
| 2026-09-16 | 301.00 | 301.00 | 293.00 | 296.00 | 296.00 | 55,801 |
| 2026-09-15 | 289.00 | 302.00 | 288.29 | 302.00 | 302.00 | 48,999 |
| 2026-09-14 | 293.00 | 302.00 | 286.00 | 287.00 | 287.00 | 18,843 |
| 2026-09-11 | 304.00 | 304.00 | 295.00 | 295.00 | 295.00 | 15,328 |
| 2026-09-10 | 304.00 | 310.00 | 300.00 | 300.00 | 300.00 | 10,509 |
| 2026-09-09 | 309.00 | 317.00 | 305.00 | 309.00 | 309.00 | 84,029 |
| 2026-09-08 | 320.00 | 320.00 | 308.00 | 314.00 | 314.00 | 7,222 |
| 2026-09-07 | 306.00 | 319.00 | 306.00 | 310.00 | 310.00 | 14,984 |
| 2026-09-04 | 310.00 | 320.00 | 305.00 | 312.00 | 312.00 | 54,842 |
| 2026-09-03 | 321.00 | 323.00 | 310.00 | 310.00 | 310.00 | 48,833 |
| 2026-09-02 | 320.00 | 322.05 | 316.00 | 316.00 | 316.00 | 45,359 |
| 2026-09-01 | 324.00 | 326.00 | 320.00 | 323.00 | 323.00 | 18,699 |
| 2026-08-28 | 326.00 | 329.00 | 318.00 | 326.00 | 326.00 | 23,196 |
| 2026-08-27 | 325.00 | 326.00 | 322.90 | 325.00 | 325.00 | 5,257 |
| 2026-08-26 | 324.00 | 330.00 | 324.00 | 326.00 | 326.00 | 6,253 |
| 2026-08-25 | 322.00 | 327.00 | 321.00 | 324.00 | 324.00 | 11,502 |
| 2026-08-24 | 330.00 | 331.00 | 319.00 | 328.00 | 328.00 | 6,928 |
| 2026-08-21 | 323.00 | 329.00 | 319.00 | 324.00 | 324.00 | 254,197 |
| 2026-08-20 | 324.00 | 329.00 | 321.00 | 326.00 | 326.00 | 140,099 |
| 2026-08-19 | 324.00 | 327.00 | 320.40 | 327.00 | 327.00 | 17,637 |
| 2026-08-18 | 332.00 | 332.00 | 320.00 | 324.00 | 324.00 | 1,282,736 |
| 2026-08-17 | 325.00 | 333.00 | 322.00 | 324.00 | 324.00 | 339,053 |
| 2026-08-14 | 321.00 | 332.00 | 321.00 | 326.00 | 326.00 | 31,387 |
| 2026-08-13 | 321.00 | 335.00 | 321.00 | 325.00 | 325.00 | 234,240 |
| 2026-08-12 | 326.00 | 329.00 | 318.00 | 325.00 | 325.00 | 178,166 |
| 2026-08-11 | 320.00 | 335.00 | 320.00 | 328.00 | 328.00 | 23,809 |
| 2026-08-10 | 334.00 | 343.00 | 319.00 | 325.00 | 325.00 | 56,399 |
| 2026-08-07 | 344.00 | 347.00 | 334.00 | 334.00 | 334.00 | 75,228 |
| 2026-08-06 | 335.00 | 345.00 | 327.71 | 345.00 | 345.00 | 58,313 |
| 2026-08-05 | 324.00 | 334.00 | 318.00 | 330.00 | 330.00 | 182,462 |
| 2026-08-04 | 329.00 | 335.00 | 323.00 | 325.00 | 325.00 | 11,870 |
| 2026-08-03 | 322.00 | 326.00 | 319.16 | 325.00 | 325.00 | 86,551 |
| 2026-07-31 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 11,126 |
| 2026-07-30 | 316.00 | 321.00 | 315.06 | 317.00 | 317.00 | 450,951 |
| 2026-07-29 | 321.00 | 323.00 | 311.00 | 317.00 | 317.00 | 184,457 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0760 GBP |
| 2025-11-27 | 0.0370 GBP |
| 2025-06-26 | 0.0690 GBP |
| 2024-11-28 | 0.0350 GBP |
| 2024-06-27 | 0.0680 GBP |
| 2023-11-30 | 0.0340 GBP |
| 2023-06-29 | 0.0680 GBP |
| 2022-11-24 | 0.0340 GBP |
| 2022-06-23 | 0.0690 GBP |
| 2021-11-25 | 0.0310 GBP |
| 2021-06-24 | 0.0820 GBP |
| 2019-11-28 | 0.0310 GBP |
| 2019-06-20 | 0.0560 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.