Norcros plc (LON:NXR)
London · Delayed Price · Currency is GBP · Price in GBX 259.00
-1.00 (-0.38%)
Sep 16, 2025, 5:34 PM BST
Norcros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 255.00 | 262.00 | 255.00 | 259.00 | 259.00 | -0.38% | 204,125 |
| Sep 15, 2025 | 262.00 | 263.00 | 257.00 | 260.00 | 260.00 | -0.38% | 57,054 |
| Sep 12, 2025 | 254.90 | 263.00 | 254.90 | 261.00 | 261.00 | 2.35% | 68,228 |
| Sep 11, 2025 | 252.00 | 257.70 | 252.00 | 255.00 | 255.00 | -0.78% | 81,154 |
| Sep 10, 2025 | 255.00 | 257.00 | 252.00 | 257.00 | 257.00 | 1.98% | 44,717 |
| Sep 9, 2025 | 266.00 | 266.00 | 252.00 | 252.00 | 252.00 | -4.55% | 361,590 |
| Sep 8, 2025 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | - | 37,709 |
| Sep 5, 2025 | 264.00 | 265.00 | 264.00 | 264.00 | 264.00 | -0.75% | 38,356 |
| Sep 4, 2025 | 262.93 | 267.00 | 262.00 | 266.00 | 266.00 | 0.76% | 13,045 |
| Sep 3, 2025 | 265.00 | 267.00 | 264.00 | 264.00 | 264.00 | -0.38% | 18,789 |
| Sep 2, 2025 | 273.33 | 276.00 | 264.00 | 265.00 | 265.00 | -3.99% | 33,214 |
| Sep 1, 2025 | 275.00 | 280.00 | 272.00 | 276.00 | 276.00 | 0.73% | 9,195 |
| Aug 29, 2025 | 272.00 | 275.00 | 270.50 | 274.00 | 274.00 | - | 27,564 |
| Aug 28, 2025 | 280.00 | 280.00 | 272.00 | 274.00 | 274.00 | -0.72% | 21,502 |
| Aug 27, 2025 | 273.00 | 277.00 | 272.00 | 276.00 | 276.00 | 0.73% | 41,096 |
| Aug 26, 2025 | 283.00 | 283.00 | 274.00 | 274.00 | 274.00 | -1.44% | 415,594 |
| Aug 22, 2025 | 276.00 | 278.00 | 275.00 | 278.00 | 278.00 | 0.36% | 55,289 |
| Aug 21, 2025 | 275.00 | 282.00 | 275.00 | 277.00 | 277.00 | - | 35,375 |
| Aug 20, 2025 | 275.00 | 278.75 | 275.00 | 277.00 | 277.00 | -0.36% | 33,803 |
| Aug 19, 2025 | 283.60 | 283.60 | 278.00 | 278.00 | 278.00 | -2.46% | 77,168 |
| Aug 18, 2025 | 296.00 | 296.00 | 281.00 | 285.00 | 285.00 | -2.40% | 52,257 |
| Aug 15, 2025 | 290.00 | 295.00 | 289.00 | 292.00 | 292.00 | 1.04% | 23,590 |
| Aug 14, 2025 | 286.00 | 289.00 | 280.51 | 289.00 | 289.00 | 1.05% | 45,555 |
| Aug 13, 2025 | 290.00 | 290.00 | 278.00 | 286.00 | 286.00 | 1.06% | 22,996 |
| Aug 12, 2025 | 285.00 | 286.00 | 282.16 | 283.00 | 283.00 | -0.70% | 14,975 |
| Aug 11, 2025 | 283.14 | 285.00 | 277.00 | 285.00 | 285.00 | 2.52% | 13,997 |
| Aug 8, 2025 | 275.00 | 278.00 | 274.40 | 278.00 | 278.00 | 2.21% | 932,338 |
| Aug 7, 2025 | 277.00 | 279.00 | 272.00 | 272.00 | 272.00 | -1.09% | 15,220 |
| Aug 6, 2025 | 280.30 | 286.00 | 275.00 | 275.00 | 275.00 | -2.14% | 12,837 |
| Aug 5, 2025 | 282.00 | 295.00 | 278.00 | 281.00 | 281.00 | -1.75% | 68,776 |
| Aug 4, 2025 | 285.00 | 291.00 | 285.00 | 286.00 | 286.00 | 0.70% | 25,265 |
| Aug 1, 2025 | 291.00 | 296.00 | 284.00 | 284.00 | 284.00 | -3.07% | 181,387 |
| Jul 31, 2025 | 297.00 | 297.00 | 291.00 | 293.00 | 293.00 | 0.34% | 28,091 |
| Jul 30, 2025 | 293.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.02% | 11,235 |
| Jul 29, 2025 | 289.00 | 298.00 | 289.00 | 295.00 | 295.00 | -0.34% | 26,950 |
| Jul 28, 2025 | 298.00 | 299.50 | 295.00 | 296.00 | 296.00 | - | 220,009 |
| Jul 25, 2025 | 289.34 | 298.00 | 284.00 | 296.00 | 296.00 | 1.02% | 117,585 |
| Jul 24, 2025 | 298.00 | 298.00 | 290.68 | 293.00 | 293.00 | - | 63,409 |
| Jul 23, 2025 | 287.00 | 296.00 | 287.00 | 293.00 | 293.00 | 2.09% | 42,191 |
| Jul 22, 2025 | 295.24 | 296.00 | 284.00 | 287.00 | 287.00 | -2.71% | 48,356 |
| Jul 21, 2025 | 298.90 | 303.00 | 295.00 | 295.00 | 295.00 | -1.67% | 123,271 |
| Jul 18, 2025 | 299.00 | 304.00 | 298.25 | 300.00 | 300.00 | -0.66% | 109,114 |
| Jul 17, 2025 | 295.40 | 302.04 | 291.00 | 302.00 | 302.00 | 2.03% | 45,148 |
| Jul 16, 2025 | 291.80 | 298.00 | 291.80 | 296.00 | 296.00 | - | 116,810 |
| Jul 15, 2025 | 280.00 | 301.40 | 276.00 | 296.00 | 296.00 | 7.64% | 599,178 |
| Jul 14, 2025 | 268.00 | 280.00 | 268.00 | 275.00 | 275.00 | 0.73% | 185,134 |
| Jul 11, 2025 | 283.00 | 283.00 | 272.00 | 273.00 | 273.00 | -0.73% | 52,240 |
| Jul 10, 2025 | 277.00 | 277.00 | 273.50 | 275.00 | 275.00 | - | 8,721 |
| Jul 9, 2025 | 272.60 | 281.09 | 271.00 | 275.00 | 275.00 | 0.36% | 771,435 |
| Jul 8, 2025 | 273.28 | 275.00 | 273.28 | 274.00 | 274.00 | 0.74% | 32,377 |