NRC Group ASA (LON:0DSJ)
London · Delayed Price · Currency is GBP · Price in NOK 9.15
-0.06 (-0.65%)
Sep 1, 2026, 2:22 PM GMT
LON:0DSJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | -0.65% | 2,054 |
| Aug 31, 2026 | 9.15 | 9.25 | 9.15 | 9.21 | 9.21 | -0.86% | 3,276 |
| Aug 28, 2026 | 9.15 | 9.29 | 9.15 | 9.29 | 9.29 | 13.43% | 16,274 |
| Aug 26, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.18% | 1,426 |
| Aug 25, 2026 | 8.21 | 8.26 | 8.21 | 8.21 | 8.21 | -0.79% | 5,797 |
| Aug 20, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.98% | 1,076 |
| Aug 19, 2026 | 8.21 | 8.21 | 8.18 | 8.19 | 8.19 | -3.08% | 1,774 |
| Aug 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 511 |
| Aug 17, 2026 | 8.31 | 8.50 | 8.31 | 8.50 | 8.50 | 2.91% | 2,951 |
| Aug 14, 2026 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | 5.49% | 1,790 |
| Aug 13, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.56% | 545 |
| Aug 11, 2026 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | -2.28% | 1,141 |
| Aug 7, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.94% | 3,430 |
| Jul 29, 2026 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | -1.65% | 6,368 |
| Jul 28, 2026 | 7.88 | 7.88 | 7.83 | 7.87 | 7.87 | -0.25% | 10,292 |
| Jul 24, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -4.59% | 4,000 |
| Jul 22, 2026 | 8.21 | 8.27 | 8.21 | 8.27 | 8.27 | 2.99% | 10,000 |
| Jul 20, 2026 | 8.06 | 8.06 | 8.03 | 8.03 | 8.03 | -2.90% | 1,505 |
| Jul 16, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.24% | 111 |
| Jul 14, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.19% | 181 |
| Jul 13, 2026 | 8.14 | 8.39 | 8.14 | 8.39 | 8.39 | 0.84% | 2,765 |
| Jul 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.85% | 1,081 |
| Jul 2, 2026 | 8.21 | 8.25 | 8.21 | 8.25 | 8.25 | -0.96% | 1,540 |
| Jul 1, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.23% | 44 |
| Jun 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 5.12% | 355 |
| Jun 26, 2026 | 7.90 | 8.11 | 7.90 | 8.11 | 8.11 | 0.87% | 67,505 |
| Jun 25, 2026 | 7.97 | 8.09 | 7.97 | 8.04 | 8.04 | 4.35% | 164,251 |
| Jun 24, 2026 | 7.83 | 7.83 | 7.70 | 7.70 | 7.70 | -3.08% | 3,786 |
| Jun 23, 2026 | 7.99 | 7.99 | 7.93 | 7.95 | 7.95 | -2.69% | 54,931 |
| Jun 19, 2026 | 8.15 | 8.17 | 8.07 | 8.17 | 8.17 | -0.43% | 5,267 |
| Jun 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% | 137 |
| Jun 16, 2026 | 8.20 | 8.23 | 8.10 | 8.17 | 8.17 | -0.73% | 16,588 |
| Jun 15, 2026 | 8.26 | 8.26 | 8.23 | 8.23 | 8.23 | 3.91% | 1,684 |
| Jun 11, 2026 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 0.38% | 6,315 |
| Jun 10, 2026 | 7.99 | 7.99 | 7.85 | 7.89 | 7.89 | -3.31% | 8,797 |
| Jun 9, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.00% | 3,715 |
| Jun 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.99% | 821 |
| Jun 5, 2026 | 8.40 | 8.42 | 8.40 | 8.42 | 8.42 | 0.12% | 1,931 |
| Jun 1, 2026 | 8.55 | 8.55 | 8.41 | 8.41 | 8.41 | 3.83% | 1,057 |
| May 29, 2026 | 8.11 | 8.20 | 8.10 | 8.10 | 8.10 | 0.37% | 7,612 |
| May 28, 2026 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | -0.12% | 1,831 |
| May 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.42% | 498 |
| May 26, 2026 | 8.26 | 8.28 | 8.22 | 8.28 | 8.28 | 2.73% | 2,073 |
| May 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 6.54% | 1,244 |
| May 20, 2026 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | -0.59% | 3,390 |
| May 18, 2026 | 7.50 | 7.61 | 7.50 | 7.61 | 7.61 | 4.68% | 1,711 |
| May 13, 2026 | 7.59 | 7.59 | 7.27 | 7.27 | 7.27 | -13.76% | 3,079 |
| May 12, 2026 | 8.47 | 8.47 | 8.43 | 8.43 | 8.43 | 1.32% | 2,098 |
| May 11, 2026 | 8.23 | 8.32 | 8.23 | 8.32 | 8.32 | -0.36% | 1,304 |
| May 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.58% | 333 |