Norcros plc (LON:NXR)
London · Delayed Price · Currency is GBP · Price in GBX 286.00
+1.00 (0.35%)
Aug 12, 2025, 2:11 PM BST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 276.54 | 276.54 | 269.00 | 272.00 | 272.00 | 0.74% | 28,634 |
| Jul 4, 2025 | 272.90 | 275.00 | 270.00 | 270.00 | 270.00 | -1.10% | 9,848 |
| Jul 3, 2025 | 271.00 | 275.00 | 269.00 | 273.00 | 273.00 | 1.11% | 45,562 |
| Jul 2, 2025 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -1.10% | 341,020 |
| Jul 1, 2025 | 284.00 | 284.00 | 273.00 | 273.00 | 273.00 | -0.36% | 29,878 |
| Jun 30, 2025 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | -1.08% | 438,772 |
| Jun 27, 2025 | 280.00 | 280.00 | 273.00 | 277.00 | 277.00 | 1.47% | 34,839 |
| Jun 26, 2025 | 265.35 | 277.30 | 265.00 | 273.00 | 273.00 | -0.36% | 984,714 |
| Jun 25, 2025 | 281.00 | 281.00 | 270.00 | 274.00 | 267.10 | -1.44% | 95,061 |
| Jun 24, 2025 | 274.05 | 279.00 | 271.25 | 278.00 | 271.00 | 1.46% | 559,738 |
| Jun 23, 2025 | 279.00 | 279.00 | 269.94 | 274.00 | 267.10 | 1.11% | 20,159 |
| Jun 20, 2025 | 269.00 | 277.00 | 269.00 | 271.00 | 264.18 | 0.37% | 2,013,967 |
| Jun 19, 2025 | 274.00 | 277.00 | 267.00 | 270.00 | 263.20 | -1.46% | 2,348,425 |
| Jun 18, 2025 | 273.00 | 276.00 | 269.00 | 274.00 | 267.10 | 1.11% | 644,873 |
| Jun 17, 2025 | 271.95 | 280.00 | 268.00 | 271.00 | 264.18 | -0.73% | 147,764 |
| Jun 16, 2025 | 276.00 | 278.00 | 271.00 | 273.00 | 266.13 | -1.09% | 151,188 |
| Jun 13, 2025 | 260.00 | 280.00 | 260.00 | 276.00 | 269.05 | 4.15% | 1,056,823 |
| Jun 12, 2025 | 270.00 | 270.00 | 250.50 | 265.00 | 258.33 | -0.75% | 1,114,858 |
| Jun 11, 2025 | 275.00 | 275.00 | 265.00 | 267.00 | 260.28 | -0.37% | 14,920 |
| Jun 10, 2025 | 271.00 | 271.00 | 266.60 | 268.00 | 261.25 | -1.83% | 14,591 |
| Jun 9, 2025 | 266.37 | 274.00 | 265.00 | 273.00 | 266.13 | -0.73% | 4,137 |
| Jun 6, 2025 | 264.00 | 275.00 | 264.00 | 275.00 | 268.07 | 1.85% | 51,384 |
| Jun 5, 2025 | 265.80 | 274.00 | 264.00 | 270.00 | 263.20 | 1.12% | 40,559 |
| Jun 4, 2025 | 272.00 | 281.00 | 267.00 | 267.00 | 260.28 | -3.26% | 51,103 |
| Jun 3, 2025 | 257.00 | 282.00 | 257.00 | 276.00 | 269.05 | 3.37% | 64,711 |