Norcros plc (LON:NXR)
London · Delayed Price · Currency is GBP · Price in GBX 305.00
+5.00 (1.67%)
Dec 23, 2025, 4:35 PM BST
Norcros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 305.00 | 306.00 | 303.00 | 305.00 | 305.00 | 1.67% | 59,182 |
| Dec 22, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.64% | 35,747 |
| Dec 19, 2025 | 305.00 | 305.00 | 296.00 | 305.00 | 305.00 | 1.67% | 115,876 |
| Dec 18, 2025 | 305.00 | 305.00 | 298.00 | 300.00 | 300.00 | -1.64% | 113,612 |
| Dec 17, 2025 | 302.00 | 305.00 | 294.00 | 305.00 | 305.00 | 2.35% | 27,486 |
| Dec 16, 2025 | 307.00 | 306.00 | 298.00 | 298.00 | 298.00 | -1.32% | 107,837 |
| Dec 15, 2025 | 300.00 | 310.00 | 297.00 | 302.00 | 302.00 | -1.95% | 177,707 |
| Dec 12, 2025 | 302.00 | 308.00 | 300.00 | 308.00 | 308.00 | 2.67% | 889,917 |
| Dec 11, 2025 | 304.00 | 309.00 | 300.00 | 300.00 | 300.00 | -1.32% | 8,560 |
| Dec 10, 2025 | 305.00 | 308.00 | 299.00 | 304.00 | 304.00 | 1.33% | 223,574 |
| Dec 9, 2025 | 304.00 | 309.00 | 300.00 | 300.00 | 300.00 | -1.64% | 672,560 |
| Dec 8, 2025 | 299.00 | 308.02 | 294.00 | 305.00 | 305.00 | 2.69% | 60,769 |
| Dec 5, 2025 | 300.57 | 297.00 | 295.00 | 297.00 | 297.00 | 0.68% | 19,626 |
| Dec 4, 2025 | 300.49 | 299.00 | 295.00 | 295.00 | 295.00 | -2.32% | 34,181 |
| Dec 3, 2025 | 290.00 | 304.00 | 302.00 | 302.00 | 302.00 | 4.14% | 19,884 |
| Dec 2, 2025 | 300.00 | 301.00 | 290.00 | 290.00 | 290.00 | -1.02% | 190,294 |
| Dec 1, 2025 | 296.00 | 307.00 | 293.00 | 293.00 | 293.00 | -1.01% | 17,313 |
| Nov 28, 2025 | 305.00 | 306.00 | 296.00 | 296.00 | 296.00 | -2.63% | 41,007 |
| Nov 27, 2025 | 297.00 | 304.00 | 297.00 | 304.00 | 304.00 | 2.36% | 2,352,072 |
| Nov 26, 2025 | 301.00 | 308.00 | 297.00 | 297.00 | 293.30 | -1.00% | 27,013 |
| Nov 25, 2025 | 314.00 | 315.00 | 300.00 | 300.00 | 296.26 | -3.85% | 109,760 |
| Nov 24, 2025 | 314.00 | 315.40 | 302.00 | 312.00 | 308.11 | 1.96% | 73,223 |
| Nov 21, 2025 | 309.00 | 312.00 | 298.00 | 306.00 | 302.19 | 0.66% | 50,018 |
| Nov 20, 2025 | 300.00 | 308.59 | 298.00 | 304.00 | 300.21 | 4.11% | 128,163 |
| Nov 19, 2025 | 294.00 | 299.00 | 290.26 | 292.00 | 288.36 | -0.68% | 18,129 |
| Nov 18, 2025 | 290.00 | 298.00 | 290.00 | 294.00 | 290.34 | 1.38% | 26,022 |
| Nov 17, 2025 | 299.00 | 300.00 | 290.00 | 290.00 | 286.39 | -3.65% | 120,383 |
| Nov 14, 2025 | 297.00 | 301.00 | 290.00 | 301.00 | 297.25 | 0.33% | 25,824 |
| Nov 13, 2025 | 299.00 | 300.00 | 293.32 | 300.00 | 296.26 | 3.81% | 16,243 |
| Nov 12, 2025 | 289.00 | 296.00 | 287.00 | 289.00 | 285.40 | -3.67% | 13,385 |
| Nov 11, 2025 | 289.00 | 300.00 | 281.40 | 300.00 | 296.26 | 3.81% | 20,645 |
| Nov 10, 2025 | 280.00 | 289.00 | 280.00 | 289.00 | 285.40 | 0.70% | 103,887 |
| Nov 7, 2025 | 290.00 | 299.00 | 287.00 | 287.00 | 283.42 | -1.03% | 11,501 |
| Nov 6, 2025 | 292.00 | 300.00 | 290.00 | 290.00 | 286.39 | -1.69% | 3,092 |
| Nov 5, 2025 | 294.00 | 299.00 | 293.00 | 295.00 | 291.32 | -1.67% | 6,695 |
| Nov 4, 2025 | 297.00 | 301.00 | 293.86 | 300.00 | 296.26 | -0.66% | 22,902 |
| Nov 3, 2025 | 304.00 | 310.00 | 299.80 | 302.00 | 298.24 | 0.67% | 8,695 |
| Oct 31, 2025 | 290.00 | 301.00 | 290.00 | 300.00 | 296.26 | 3.45% | 28,424 |
| Oct 30, 2025 | 304.00 | 311.00 | 290.00 | 290.00 | 286.39 | -4.29% | 20,742 |
| Oct 29, 2025 | 314.00 | 320.00 | 299.87 | 303.00 | 299.23 | -3.19% | 101,473 |
| Oct 28, 2025 | 304.00 | 313.00 | 297.00 | 313.00 | 309.10 | 4.33% | 81,215 |
| Oct 27, 2025 | 298.00 | 304.00 | 289.00 | 300.00 | 296.26 | 0.67% | 785,275 |
| Oct 24, 2025 | 300.00 | 300.00 | 292.33 | 298.00 | 294.29 | 1.36% | 42,032 |
| Oct 23, 2025 | 286.00 | 295.00 | 285.00 | 294.00 | 290.34 | 3.16% | 55,194 |
| Oct 22, 2025 | 291.00 | 295.00 | 284.00 | 285.00 | 281.45 | -1.38% | 445,634 |
| Oct 21, 2025 | 289.00 | 289.00 | 288.00 | 289.00 | 285.40 | - | 36,347 |
| Oct 20, 2025 | 290.00 | 296.00 | 288.00 | 289.00 | 285.40 | -0.34% | 373,207 |
| Oct 17, 2025 | 293.00 | 296.00 | 285.00 | 290.00 | 286.39 | -2.03% | 305,056 |
| Oct 16, 2025 | 285.00 | 298.45 | 282.00 | 296.00 | 292.31 | 2.42% | 105,758 |
| Oct 15, 2025 | 283.00 | 290.00 | 281.00 | 289.00 | 285.40 | 0.35% | 41,259 |