NRC Group ASA (LON:0DSJ)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 10.03
-0.01 (-0.10%)
Nov 4, 2026, 10:23 AM GMT
LON:0DSJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.10% | 954 |
| Nov 3, 2026 | 9.97 | 10.04 | 9.97 | 10.04 | 10.04 | 3.08% | 10,933 |
| Oct 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.67% | 227 |
| Oct 15, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -5.33% | 2,760 |
| Oct 14, 2026 | 10.32 | 10.32 | 10.22 | 10.22 | 10.22 | 3.55% | 2,242 |
| Oct 13, 2026 | 10.00 | 10.00 | 9.87 | 9.87 | 9.87 | -1.50% | 834 |
| Oct 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.24% | 729 |
| Oct 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.71% | 895 |
| Oct 7, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 4.51% | 705 |
| Oct 1, 2026 | 9.55 | 9.66 | 9.54 | 9.54 | 9.54 | -4.79% | 3,238 |
| Sep 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.60% | 323 |
| Sep 28, 2026 | 9.85 | 10.08 | 9.85 | 10.08 | 10.08 | 0.80% | 3,188 |
| Sep 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.09% | 1,069 |
| Sep 23, 2026 | 10.18 | 10.18 | 10.08 | 10.11 | 10.11 | -4.26% | 2,036 |
| Sep 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.12% | 636 |
| Sep 21, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.11% | 1,804 |
| Sep 18, 2026 | 10.62 | 10.80 | 10.62 | 10.80 | 10.80 | -6.57% | 18,615 |
| Sep 17, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 4.14% | 1,726 |
| Sep 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.09% | 100 |
| Sep 15, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.92% | 2,322 |
| Sep 14, 2026 | 10.72 | 10.88 | 10.72 | 10.88 | 10.88 | -4.14% | 21,951 |
| Sep 11, 2026 | 10.86 | 11.40 | 10.86 | 11.35 | 11.35 | 7.79% | 217,851 |
| Sep 10, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.64% | 636 |
| Sep 9, 2026 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | 1.17% | 2,247 |
| Sep 8, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | 678 |
| Sep 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 9.80% | 14,076 |
| Sep 4, 2026 | 9.28 | 9.29 | 9.28 | 9.29 | 9.29 | 1.53% | 4,382 |
| 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 |