Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 320.00 | 320.00 | 311.00 | 317.00 | 317.00 | 203,314 |
| 2026-07-27 | 309.00 | 321.00 | 309.00 | 315.00 | 315.00 | 229,536 |
| 2026-07-24 | 310.00 | 319.00 | 310.00 | 314.00 | 314.00 | 226,973 |
| 2026-07-23 | 315.00 | 319.00 | 314.00 | 314.00 | 314.00 | 89,651 |
| 2026-07-22 | 320.00 | 320.00 | 313.07 | 314.00 | 314.00 | 263,500 |
| 2026-07-21 | 311.00 | 318.00 | 309.00 | 317.00 | 317.00 | 17,380 |
| 2026-07-20 | 317.00 | 318.00 | 312.88 | 314.00 | 314.00 | 534,724 |
| 2026-07-17 | 311.00 | 317.02 | 306.08 | 314.00 | 314.00 | 215,622 |
| 2026-07-16 | 311.00 | 318.00 | 310.61 | 315.00 | 315.00 | 706,661 |
| 2026-07-15 | 304.00 | 316.00 | 303.00 | 314.00 | 314.00 | 203,672 |
| 2026-07-14 | 304.00 | 307.00 | 303.00 | 305.00 | 305.00 | 72,415 |
| 2026-07-13 | 304.00 | 305.50 | 296.00 | 305.00 | 305.00 | 62,646 |
| 2026-07-10 | 295.00 | 303.16 | 295.00 | 300.00 | 300.00 | 81,806 |
| 2026-07-09 | 295.00 | 300.00 | 285.00 | 295.00 | 295.00 | 29,572 |
| 2026-07-08 | 291.00 | 299.90 | 285.00 | 289.00 | 289.00 | 516,423 |
| 2026-07-07 | 295.00 | 300.00 | 291.00 | 298.00 | 298.00 | 26,320 |
| 2026-07-06 | 298.00 | 301.10 | 291.00 | 295.00 | 295.00 | 198,182 |
| 2026-07-03 | 308.00 | 308.00 | 294.00 | 300.00 | 300.00 | 39,311 |
| 2026-07-02 | 299.00 | 311.00 | 293.00 | 301.00 | 301.00 | 294,818 |
| 2026-07-01 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 37,129 |
| 2026-06-30 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | 207,575 |
| 2026-06-29 | 298.00 | 298.00 | 285.00 | 297.00 | 297.00 | 49,209 |
| 2026-06-26 | 298.00 | 301.00 | 284.00 | 290.00 | 290.00 | 188,265 |
| 2026-06-25 | 302.00 | 302.00 | 291.00 | 299.00 | 299.00 | 80,745 |
| 2026-06-24 | 301.00 | 304.00 | 298.00 | 304.00 | 296.40 | 144,515 |
| 2026-06-23 | 311.00 | 311.00 | 297.00 | 304.00 | 296.40 | 209,924 |
| 2026-06-22 | 307.00 | 315.00 | 300.56 | 311.00 | 303.23 | 107,209 |
| 2026-06-19 | 305.00 | 309.00 | 302.00 | 302.00 | 294.45 | 231,073 |
| 2026-06-18 | 290.00 | 304.00 | 290.00 | 303.00 | 295.43 | 34,307 |
| 2026-06-17 | 299.00 | 299.34 | 291.71 | 297.00 | 289.58 | 358,291 |
| 2026-06-16 | 290.00 | 300.00 | 288.00 | 300.00 | 292.50 | 260,659 |
| 2026-06-15 | 278.00 | 295.00 | 272.00 | 289.00 | 281.78 | 2,087,721 |
| 2026-06-12 | 276.00 | 276.00 | 266.00 | 272.00 | 265.20 | 944,896 |
| 2026-06-11 | 275.00 | 280.00 | 266.00 | 268.00 | 261.30 | 646,358 |
| 2026-06-10 | 266.00 | 272.50 | 262.00 | 263.00 | 256.43 | 67,339 |
| 2026-06-09 | 276.00 | 282.00 | 267.00 | 267.00 | 260.33 | 43,657 |
| 2026-06-08 | 274.00 | 283.00 | 274.00 | 277.00 | 270.08 | 42,233 |
| 2026-06-05 | 290.00 | 290.00 | 271.36 | 277.00 | 270.08 | 47,706 |
| 2026-06-04 | 287.00 | 289.00 | 285.00 | 289.00 | 281.78 | 34,702 |
| 2026-06-03 | 292.00 | 296.00 | 287.00 | 288.00 | 280.80 | 24,930 |
| 2026-06-02 | 294.00 | 296.00 | 291.00 | 295.00 | 287.63 | 31,422 |
| 2026-06-01 | 294.00 | 294.00 | 284.00 | 290.00 | 282.75 | 227,124 |
| 2026-05-29 | 294.00 | 294.00 | 286.00 | 294.00 | 286.65 | 6,964 |
| 2026-05-28 | 284.00 | 292.00 | 281.00 | 289.00 | 281.78 | 106,505 |
| 2026-05-27 | 286.00 | 295.00 | 283.44 | 286.00 | 278.85 | 39,496 |
| 2026-05-26 | 281.00 | 296.00 | 281.00 | 285.00 | 277.88 | 54,454 |
| 2026-05-22 | 283.00 | 290.00 | 280.00 | 288.00 | 280.80 | 70,954 |
| 2026-05-21 | 285.00 | 292.00 | 280.00 | 282.00 | 274.95 | 129,371 |
| 2026-05-20 | 284.00 | 292.00 | 283.00 | 287.00 | 279.83 | 53,085 |
| 2026-05-19 | 286.00 | 290.00 | 284.00 | 285.00 | 277.88 | 42,854 |
| 2026-05-18 | 286.00 | 291.00 | 278.00 | 284.00 | 276.90 | 49,550 |
| 2026-05-15 | 284.00 | 290.00 | 280.00 | 287.00 | 279.83 | 44,250 |
| 2026-05-14 | 292.00 | 295.00 | 284.00 | 286.00 | 278.85 | 80,669 |
| 2026-05-13 | 293.00 | 294.00 | 289.00 | 293.00 | 285.68 | 17,284 |
| 2026-05-12 | 291.00 | 300.00 | 285.00 | 294.00 | 286.65 | 177,025 |
| 2026-05-11 | 291.00 | 297.00 | 289.00 | 289.00 | 281.78 | 19,025 |
| 2026-05-08 | 289.00 | 294.00 | 280.00 | 289.00 | 281.78 | 115,540 |
| 2026-05-07 | 287.00 | 297.00 | 280.00 | 290.00 | 282.75 | 254,403 |
| 2026-05-06 | 283.00 | 288.00 | 276.53 | 281.00 | 273.98 | 1,170,157 |
| 2026-05-05 | 273.00 | 281.00 | 272.78 | 276.00 | 269.10 | 95,421 |
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.