NRC Group ASA (LON:0DSJ)
London · Delayed Price · Currency is GBP · Price in NOK 8.41
+0.31 (3.83%)
Jun 1, 2026, 3:19 PM GMT
LON:0DSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.38% | 3,131 |
| May 4, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.09% | 2,550 |
| Apr 23, 2026 | 8.68 | 8.68 | 8.60 | 8.60 | 8.60 | -3.70% | 12,511 |
| Apr 21, 2026 | 8.89 | 8.96 | 8.89 | 8.93 | 8.93 | -0.83% | 3,536 |
| Apr 20, 2026 | 9.09 | 9.09 | 9.00 | 9.01 | 9.01 | -3.17% | 12,275 |
| Apr 16, 2026 | 9.54 | 9.54 | 9.30 | 9.30 | 9.30 | 0.11% | 8,353 |
| Apr 15, 2026 | 9.25 | 9.29 | 9.23 | 9.29 | 9.29 | 3.11% | 3,781 |
| Apr 14, 2026 | 8.91 | 9.01 | 8.91 | 9.01 | 9.01 | 0.11% | 381 |
| Apr 13, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 12.08% | 4,545 |
| Apr 10, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.75% | 2,328 |
| Apr 9, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.31% | 506 |
| Apr 8, 2026 | 7.82 | 7.82 | 7.79 | 7.79 | 7.79 | - | 4,510 |
| Apr 7, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.56% | 1,098 |
| Apr 1, 2026 | 7.65 | 7.67 | 7.65 | 7.67 | 7.67 | 5.07% | 3,216 |
| Mar 30, 2026 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | -0.54% | 3,495 |
| 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 |