Norcros plc (LON:NXR)
London · Delayed Price · Currency is GBP · Price in GBX 274.00
-6.00 (-2.14%)
At close: Mar 27, 2026
Norcros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 280.00 | 283.00 | 274.00 | 274.00 | 274.00 | -2.14% | 11,923 |
| Mar 26, 2026 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | -4.76% | 60,202 |
| Mar 25, 2026 | 291.07 | 299.00 | 292.00 | 294.00 | 294.00 | -0.34% | 16,235 |
| Mar 24, 2026 | 272.00 | 295.00 | 272.00 | 295.00 | 295.00 | 8.06% | 119,479 |
| Mar 23, 2026 | 288.00 | 296.00 | 270.00 | 273.00 | 273.00 | -7.46% | 80,466 |
| Mar 20, 2026 | 310.00 | 318.00 | 295.00 | 295.00 | 295.00 | -4.84% | 106,778 |
| Mar 19, 2026 | 314.00 | 321.00 | 310.00 | 310.00 | 310.00 | -2.52% | 22,457 |
| Mar 18, 2026 | 320.00 | 323.00 | 315.00 | 318.00 | 318.00 | 1.27% | 54,572 |
| Mar 17, 2026 | 327.00 | 327.00 | 312.00 | 314.00 | 314.00 | -0.63% | 35,239 |
| Mar 16, 2026 | 327.00 | 335.00 | 316.00 | 316.00 | 316.00 | -2.77% | 36,464 |
| Mar 13, 2026 | 336.00 | 342.00 | 325.00 | 325.00 | 325.00 | -3.56% | 426,432 |
| Mar 12, 2026 | 335.00 | 337.00 | 329.00 | 337.00 | 337.00 | 2.43% | 25,822 |
| Mar 11, 2026 | 330.00 | 338.00 | 326.00 | 329.00 | 329.00 | -2.37% | 317,445 |
| Mar 10, 2026 | 318.00 | 337.00 | 311.75 | 337.00 | 337.00 | 7.32% | 53,046 |
| Mar 9, 2026 | 312.00 | 320.00 | 308.00 | 314.00 | 314.00 | -1.88% | 217,265 |
| Mar 6, 2026 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | -2.14% | 157,954 |
| Mar 5, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | -1.21% | 6,446 |
| Mar 4, 2026 | 325.00 | 337.00 | 323.00 | 331.00 | 331.00 | 0.30% | 20,986 |
| Mar 3, 2026 | 345.00 | 346.00 | 319.00 | 330.00 | 330.00 | -5.44% | 122,308 |
| Mar 2, 2026 | 362.00 | 362.00 | 345.00 | 349.00 | 349.00 | -2.24% | 65,518 |
| Feb 27, 2026 | 360.00 | 364.00 | 352.00 | 357.00 | 357.00 | -0.28% | 47,022 |
| Feb 26, 2026 | 356.00 | 365.00 | 355.00 | 358.00 | 358.00 | -0.83% | 9,544 |
| Feb 25, 2026 | 359.00 | 365.00 | 354.87 | 361.00 | 361.00 | 0.28% | 14,593 |
| Feb 24, 2026 | 359.00 | 360.00 | 345.00 | 360.00 | 360.00 | 2.86% | 100,652 |
| Feb 23, 2026 | 349.00 | 357.66 | 347.00 | 350.00 | 350.00 | 0.29% | 117,533 |
| Feb 20, 2026 | 347.00 | 359.00 | 347.00 | 349.00 | 349.00 | -1.41% | 32,294 |
| Feb 19, 2026 | 356.00 | 363.00 | 349.00 | 354.00 | 354.00 | - | 83,030 |
| Feb 18, 2026 | 365.00 | 365.00 | 349.00 | 354.00 | 354.00 | -1.12% | 15,133 |
| Feb 17, 2026 | 359.00 | 364.00 | 351.86 | 358.00 | 358.00 | -0.28% | 71,426 |
| Feb 16, 2026 | 362.00 | 363.00 | 350.00 | 359.00 | 359.00 | -0.28% | 53,539 |
| Feb 13, 2026 | 360.00 | 364.00 | 352.66 | 360.00 | 360.00 | - | 358,122 |
| Feb 12, 2026 | 352.00 | 364.00 | 352.00 | 360.00 | 360.00 | 0.84% | 30,113 |
| Feb 11, 2026 | 358.00 | 365.00 | 353.52 | 357.00 | 357.00 | 1.42% | 99,382 |
| Feb 10, 2026 | 355.00 | 360.00 | 351.00 | 352.00 | 352.00 | -0.56% | 12,035 |
| Feb 9, 2026 | 369.00 | 369.00 | 348.50 | 354.00 | 354.00 | -2.48% | 129,415 |
| Feb 6, 2026 | 367.00 | 369.00 | 362.00 | 363.00 | 363.00 | 0.28% | 102,167 |
| Feb 5, 2026 | 357.00 | 366.00 | 354.00 | 362.00 | 362.00 | 0.28% | 24,315 |
| Feb 4, 2026 | 357.00 | 361.00 | 348.00 | 361.00 | 361.00 | 2.85% | 206,583 |
| Feb 3, 2026 | 351.00 | 359.00 | 351.00 | 351.00 | 351.00 | 0.29% | 11,338 |
| Feb 2, 2026 | 351.00 | 362.00 | 350.00 | 350.00 | 350.00 | -1.69% | 118,242 |
| Jan 30, 2026 | 368.00 | 369.00 | 356.00 | 356.00 | 356.00 | -2.47% | 123,554 |
| Jan 29, 2026 | 355.00 | 374.00 | 355.00 | 365.00 | 365.00 | 3.11% | 134,342 |
| Jan 28, 2026 | 350.00 | 360.00 | 340.00 | 354.00 | 354.00 | 2.61% | 235,623 |
| Jan 27, 2026 | 340.00 | 350.00 | 340.00 | 345.00 | 345.00 | -1.43% | 657,651 |
| Jan 26, 2026 | 350.00 | 350.00 | 337.00 | 350.00 | 350.00 | 2.94% | 38,356 |
| Jan 23, 2026 | 346.00 | 346.00 | 335.00 | 340.00 | 340.00 | - | 38,667 |
| Jan 22, 2026 | 330.00 | 349.00 | 329.00 | 340.00 | 340.00 | 1.95% | 58,591 |
| Jan 21, 2026 | 339.00 | 339.00 | 326.00 | 333.50 | 333.50 | 1.06% | 233,529 |
| Jan 20, 2026 | 339.00 | 339.00 | 328.00 | 330.00 | 330.00 | - | 90,131 |
| Jan 19, 2026 | 331.00 | 340.00 | 329.00 | 330.00 | 330.00 | -2.08% | 173,559 |