NRC Group ASA (LON:0DSJ)
London · Delayed Price · Currency is GBP · Price in NOK 7.37
+0.03 (0.41%)
Mar 30, 2026, 8:56 AM GMT
LON:0DSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.24% | 6,697 |
| Mar 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.60% | 122 |
| Mar 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.19% | 62 |
| Mar 19, 2026 | 7.75 | 7.78 | 7.70 | 7.70 | 7.70 | -5.23% | 124 |
| Mar 16, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.31% | 2,304 |
| Mar 13, 2026 | 8.10 | 8.10 | 7.98 | 8.02 | 8.02 | -3.78% | 5,230 |
| Mar 10, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.21% | 253 |
| Mar 9, 2026 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | 1.75% | 1,503 |
| Mar 6, 2026 | 7.84 | 8.01 | 7.84 | 8.01 | 8.01 | 3.49% | 142 |
| Mar 4, 2026 | 7.45 | 7.75 | 7.45 | 7.74 | 7.74 | 4.31% | 12,092 |
| Mar 3, 2026 | 7.42 | 7.58 | 7.42 | 7.42 | 7.42 | -5.84% | 81 |
| Mar 2, 2026 | 8.03 | 8.03 | 7.86 | 7.88 | 7.88 | -0.94% | 6,985 |
| Feb 25, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.65% | 121,078 |
| Feb 24, 2026 | 7.68 | 7.75 | 7.68 | 7.75 | 7.75 | -0.90% | 806 |
| Feb 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.25% | 899 |
| Feb 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.05% | 2,808 |
| Feb 17, 2026 | 9.08 | 9.08 | 8.01 | 8.09 | 8.09 | -7.49% | 61,021 |
| Feb 13, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.79% | 1,664 |
| Feb 12, 2026 | 8.80 | 8.81 | 8.79 | 8.81 | 8.81 | 1.03% | 6,440 |
| Feb 5, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.19% | 660 |
| Feb 4, 2026 | 8.81 | 8.83 | 8.81 | 8.83 | 8.83 | -2.05% | 1,336 |
| Feb 3, 2026 | 9.05 | 9.05 | 9.01 | 9.01 | 9.01 | -1.42% | 1,606 |
| Jan 30, 2026 | 9.18 | 9.18 | 9.14 | 9.14 | 9.14 | 0.44% | 4,636 |
| Jan 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.71% | 1 |
| Jan 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 10 |
| Jan 27, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -1.04% | 11,567 |
| Jan 23, 2026 | 9.61 | 9.65 | 9.61 | 9.65 | 9.65 | 5.01% | 2,262 |
| Jan 21, 2026 | 9.10 | 9.19 | 9.10 | 9.19 | 9.19 | -1.29% | 5,045 |
| Jan 19, 2026 | 9.49 | 9.53 | 9.31 | 9.31 | 9.31 | -0.43% | 4,748 |
| Jan 16, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 3.43% | 2,317 |
| Jan 15, 2026 | 9.01 | 9.04 | 9.01 | 9.04 | 9.04 | 2.09% | 3,119 |
| Jan 9, 2026 | 8.76 | 8.88 | 8.76 | 8.86 | 8.86 | 0.68% | 6,312 |
| Jan 8, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.51% | 8,624 |
| Jan 7, 2026 | 8.94 | 8.94 | 8.93 | 8.93 | 8.93 | 0.45% | 4,419 |
| Jan 6, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.22% | 38 |
| Jan 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.94% | 2,106 |
| Jan 2, 2026 | 9.42 | 9.42 | 9.18 | 9.18 | 9.18 | -3.06% | 6,664 |
| Dec 30, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.85% | 2,200 |
| Dec 23, 2025 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | 3.19% | 3,835 |
| Dec 17, 2025 | 9.27 | 9.27 | 9.10 | 9.10 | 9.10 | 0.55% | 8,303 |
| Dec 16, 2025 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -2.79% | 763 |
| Dec 15, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 6.52% | 3,298 |
| Dec 11, 2025 | 8.70 | 8.76 | 8.62 | 8.74 | 8.74 | -1.58% | 8,101 |
| Dec 9, 2025 | 8.57 | 8.88 | 8.57 | 8.88 | 8.88 | 0.23% | 3,372 |
| Dec 8, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.73% | 790 |
| Dec 5, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 6.25% | 2,416 |
| Dec 2, 2025 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | 6.87% | 107,938 |
| Dec 1, 2025 | 7.86 | 7.99 | 7.85 | 7.86 | 7.86 | 2.88% | 399 |
| Nov 28, 2025 | 7.56 | 7.64 | 7.52 | 7.64 | 7.64 | 0.26% | 19,485 |
| Nov 27, 2025 | 7.70 | 7.70 | 7.58 | 7.62 | 7.62 | 11.73% | 31,548 |