Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 273.00 | 281.00 | 272.78 | 276.00 | 269.10 | 95,421 |
| 2026-05-01 | 281.00 | 284.00 | 277.30 | 283.00 | 275.93 | 253,358 |
| 2026-04-30 | 285.00 | 285.00 | 280.00 | 281.00 | 273.98 | 76,484 |
| 2026-04-29 | 283.00 | 287.00 | 280.00 | 282.00 | 274.95 | 108,108 |
| 2026-04-28 | 279.00 | 285.00 | 275.00 | 285.00 | 277.88 | 129,109 |
| 2026-04-27 | 279.00 | 284.00 | 274.00 | 275.00 | 268.13 | 27,420 |
| 2026-04-24 | 280.00 | 280.00 | 276.00 | 278.00 | 271.05 | 104,138 |
| 2026-04-23 | 288.00 | 288.00 | 279.00 | 279.00 | 272.03 | 97,775 |
| 2026-04-22 | 286.00 | 289.00 | 282.00 | 282.00 | 274.95 | 33,254 |
| 2026-04-21 | 287.00 | 287.00 | 282.00 | 286.00 | 278.85 | 563,130 |
| 2026-04-20 | 281.00 | 289.00 | 281.00 | 287.00 | 279.83 | 105,944 |
| 2026-04-17 | 282.00 | 291.00 | 277.00 | 286.00 | 278.85 | 89,220 |
| 2026-04-16 | 285.00 | 288.00 | 276.00 | 282.00 | 274.95 | 617,094 |
| 2026-04-15 | 290.00 | 290.00 | 284.00 | 285.00 | 277.88 | 135,337 |
| 2026-04-14 | 290.00 | 290.00 | 286.00 | 288.00 | 280.80 | 66,035 |
| 2026-04-13 | 295.00 | 295.00 | 286.00 | 290.00 | 282.75 | 61,077 |
| 2026-04-10 | 296.00 | 301.00 | 296.00 | 297.00 | 289.58 | 11,890 |
| 2026-04-09 | 296.00 | 299.00 | 294.00 | 297.00 | 289.58 | 12,545 |
| 2026-04-08 | 297.00 | 305.00 | 285.00 | 300.00 | 292.50 | 166,000 |
| 2026-04-07 | 283.00 | 293.00 | 280.00 | 282.00 | 274.95 | 45,059 |
| 2026-04-02 | 286.00 | 295.00 | 284.00 | 288.00 | 280.80 | 19,169 |
| 2026-04-01 | 282.00 | 292.00 | 277.69 | 291.00 | 283.73 | 223,745 |
| 2026-03-31 | 275.00 | 278.00 | 266.00 | 278.00 | 271.05 | 97,262 |
| 2026-03-30 | 276.00 | 280.00 | 269.00 | 272.00 | 265.20 | 102,991 |
| 2026-03-27 | 280.00 | 283.00 | 274.00 | 274.00 | 267.15 | 11,923 |
| 2026-03-26 | 300.00 | 300.00 | 280.00 | 280.00 | 273.00 | 60,202 |
| 2026-03-25 | 296.00 | 300.00 | 291.07 | 294.00 | 286.65 | 16,235 |
| 2026-03-24 | 272.00 | 295.00 | 272.00 | 295.00 | 287.63 | 119,479 |
| 2026-03-23 | 288.00 | 296.00 | 270.00 | 273.00 | 266.18 | 80,466 |
| 2026-03-20 | 310.00 | 318.00 | 295.00 | 295.00 | 287.63 | 106,778 |
| 2026-03-19 | 314.00 | 321.00 | 310.00 | 310.00 | 302.25 | 22,457 |
| 2026-03-18 | 320.00 | 323.00 | 315.00 | 318.00 | 310.05 | 54,572 |
| 2026-03-17 | 327.00 | 327.00 | 312.00 | 314.00 | 306.15 | 35,239 |
| 2026-03-16 | 327.00 | 335.00 | 316.00 | 316.00 | 308.10 | 36,464 |
| 2026-03-13 | 336.00 | 342.00 | 325.00 | 325.00 | 316.88 | 426,432 |
| 2026-03-12 | 335.00 | 337.00 | 329.00 | 337.00 | 328.58 | 25,822 |
| 2026-03-11 | 330.00 | 338.00 | 326.00 | 329.00 | 320.78 | 367,445 |
| 2026-03-10 | 318.00 | 337.00 | 311.75 | 337.00 | 328.58 | 103,046 |
| 2026-03-09 | 312.00 | 320.00 | 308.00 | 314.00 | 306.15 | 217,265 |
| 2026-03-06 | 324.00 | 326.00 | 318.00 | 320.00 | 312.00 | 157,954 |
| 2026-03-05 | 330.00 | 330.00 | 327.00 | 327.00 | 318.83 | 6,446 |
| 2026-03-04 | 325.00 | 337.00 | 323.00 | 331.00 | 322.73 | 20,986 |
| 2026-03-03 | 345.00 | 346.00 | 319.00 | 330.00 | 321.75 | 122,308 |
| 2026-03-02 | 362.00 | 362.00 | 345.00 | 349.00 | 340.28 | 65,518 |
| 2026-02-27 | 360.00 | 364.00 | 352.00 | 357.00 | 348.08 | 47,022 |
| 2026-02-26 | 356.00 | 365.00 | 355.00 | 358.00 | 349.05 | 9,544 |
| 2026-02-25 | 359.00 | 365.00 | 354.87 | 361.00 | 351.98 | 14,593 |
| 2026-02-24 | 359.00 | 360.00 | 345.00 | 360.00 | 351.00 | 100,651 |
| 2026-02-23 | 349.00 | 357.66 | 347.00 | 350.00 | 341.25 | 117,534 |
| 2026-02-20 | 347.00 | 359.00 | 347.00 | 349.00 | 340.28 | 32,294 |
| 2026-02-19 | 356.00 | 363.00 | 349.00 | 354.00 | 345.15 | 83,030 |
| 2026-02-18 | 365.00 | 365.00 | 349.00 | 354.00 | 345.15 | 15,132 |
| 2026-02-17 | 359.00 | 364.00 | 351.86 | 358.00 | 349.05 | 71,427 |
| 2026-02-16 | 362.00 | 363.00 | 350.00 | 359.00 | 350.03 | 53,539 |
| 2026-02-13 | 360.00 | 364.00 | 352.66 | 360.00 | 351.00 | 358,122 |
| 2026-02-12 | 352.00 | 364.00 | 352.00 | 360.00 | 351.00 | 30,112 |
| 2026-02-11 | 358.00 | 365.00 | 353.52 | 357.00 | 348.08 | 99,388 |
| 2026-02-10 | 355.00 | 360.00 | 351.00 | 352.00 | 343.20 | 12,035 |
| 2026-02-09 | 369.00 | 369.00 | 348.50 | 354.00 | 345.15 | 129,415 |
| 2026-02-06 | 367.00 | 369.00 | 362.00 | 363.00 | 353.93 | 102,167 |
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.