Norcros plc (LON:NXR)
London · Delayed Price · Currency is GBP · Price in GBX 285.00
-4.00 (-1.38%)
Oct 22, 2025, 6:39 PM BST
Norcros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 291.00 | 295.00 | 288.54 | 290.00 | 290.00 | 0.35% | 291,450 |
| Oct 21, 2025 | 289.00 | 289.00 | 288.00 | 289.00 | 289.00 | - | 36,347 |
| Oct 20, 2025 | 290.00 | 296.00 | 288.00 | 289.00 | 289.00 | -0.34% | 373,206 |
| Oct 17, 2025 | 293.00 | 296.00 | 285.00 | 290.00 | 290.00 | -2.03% | 305,055 |
| Oct 16, 2025 | 285.00 | 298.45 | 282.00 | 296.00 | 296.00 | 2.42% | 126,090 |
| Oct 15, 2025 | 285.00 | 290.00 | 281.00 | 289.00 | 289.00 | 0.35% | 41,259 |
| Oct 14, 2025 | 287.00 | 288.00 | 282.00 | 288.00 | 288.00 | 2.13% | 29,030 |
| Oct 13, 2025 | 272.00 | 285.00 | 271.00 | 282.00 | 282.00 | 3.68% | 295,749 |
| Oct 10, 2025 | 267.30 | 273.00 | 265.37 | 272.00 | 272.00 | 4.21% | 15,415 |
| Oct 9, 2025 | 264.20 | 273.00 | 261.00 | 261.00 | 261.00 | -3.69% | 15,682 |
| Oct 8, 2025 | 264.87 | 271.00 | 264.87 | 271.00 | 271.00 | 0.37% | 34,901 |
| Oct 7, 2025 | 263.00 | 273.00 | 263.00 | 270.00 | 270.00 | 1.50% | 17,470 |
| Oct 6, 2025 | 274.00 | 274.00 | 265.00 | 266.00 | 266.00 | -1.48% | 11,416 |
| Oct 3, 2025 | 270.87 | 274.00 | 265.00 | 270.00 | 270.00 | -1.46% | 7,488 |
| Oct 2, 2025 | 274.00 | 274.00 | 268.00 | 274.00 | 274.00 | -1.79% | 10,364 |
| Oct 1, 2025 | 264.55 | 279.00 | 262.00 | 279.00 | 279.00 | 5.68% | 98,668 |
| Sep 30, 2025 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -1.86% | 13,716 |
| Sep 29, 2025 | 256.00 | 269.00 | 256.00 | 269.00 | 269.00 | 4.26% | 71,731 |
| Sep 26, 2025 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | - | 31,049 |
| Sep 25, 2025 | 255.00 | 261.00 | 253.00 | 258.00 | 258.00 | - | 136,594 |
| Sep 24, 2025 | 259.98 | 259.98 | 255.00 | 258.00 | 258.00 | -0.77% | 13,999 |
| Sep 23, 2025 | 257.30 | 262.00 | 257.00 | 260.00 | 260.00 | 1.17% | 12,993 |
| Sep 22, 2025 | 253.00 | 264.00 | 253.00 | 257.00 | 257.00 | - | 19,941 |
| Sep 19, 2025 | 259.00 | 259.00 | 255.00 | 257.00 | 257.00 | - | 20,474 |
| Sep 18, 2025 | 255.00 | 261.00 | 255.00 | 257.00 | 257.00 | -1.15% | 51,940 |
| Sep 17, 2025 | 255.00 | 261.80 | 255.00 | 260.00 | 260.00 | 0.39% | 202,857 |
| 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 |