NRC Group ASA (LON:0DSJ)
London · Delayed Price · Currency is GBP · Price in NOK 8.11
+0.07 (0.87%)
Jun 26, 2026, 1:21 PM GMT
LON:0DSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |