Norcros plc (LON:NXR)
London · Delayed Price · Currency is GBP · Price in GBX 326.00
+1.00 (0.31%)
Aug 14, 2026, 4:56 PM GMT
Norcros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 321.00 | 330.00 | 321.00 | 326.00 | 326.00 | 0.31% | 31,386 |
| Aug 13, 2026 | 321.00 | 330.00 | 321.00 | 325.00 | 325.00 | - | 109,740 |
| Aug 12, 2026 | 326.00 | 329.00 | 318.00 | 325.00 | 325.00 | -0.91% | 178,166 |
| Aug 11, 2026 | 320.00 | 335.00 | 320.00 | 328.00 | 328.00 | 0.92% | 23,809 |
| Aug 10, 2026 | 334.00 | 338.00 | 319.00 | 325.00 | 325.00 | -2.69% | 56,399 |
| Aug 7, 2026 | 344.00 | 347.00 | 334.00 | 334.00 | 334.00 | -3.19% | 75,228 |
| Aug 6, 2026 | 335.00 | 345.00 | 327.71 | 345.00 | 345.00 | 4.55% | 58,313 |
| Aug 5, 2026 | 324.00 | 334.00 | 318.00 | 330.00 | 330.00 | 1.54% | 182,462 |
| Aug 4, 2026 | 329.00 | 335.00 | 323.00 | 325.00 | 325.00 | - | 11,870 |
| Aug 3, 2026 | 322.00 | 326.00 | 319.16 | 325.00 | 325.00 | 2.85% | 86,551 |
| Jul 31, 2026 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | -0.32% | 11,126 |
| Jul 30, 2026 | 316.00 | 321.00 | 315.06 | 317.00 | 317.00 | - | 450,951 |
| Jul 29, 2026 | 321.00 | 323.00 | 311.00 | 317.00 | 317.00 | - | 107,457 |
| Jul 28, 2026 | 320.00 | 320.00 | 311.00 | 317.00 | 317.00 | 0.63% | 203,314 |
| Jul 27, 2026 | 309.00 | 321.00 | 309.00 | 315.00 | 315.00 | 0.32% | 229,536 |
| Jul 24, 2026 | 310.00 | 319.00 | 310.00 | 314.00 | 314.00 | - | 190,473 |
| Jul 23, 2026 | 315.00 | 319.00 | 314.00 | 314.00 | 314.00 | - | 89,651 |
| Jul 22, 2026 | 320.00 | 320.00 | 313.07 | 314.00 | 314.00 | -0.95% | 68,500 |
| Jul 21, 2026 | 311.00 | 318.00 | 309.00 | 317.00 | 317.00 | 0.96% | 17,380 |
| Jul 20, 2026 | 317.00 | 318.00 | 312.88 | 314.00 | 314.00 | - | 534,724 |
| Jul 17, 2026 | 311.00 | 317.02 | 310.00 | 314.00 | 314.00 | -0.32% | 155,721 |
| Jul 16, 2026 | 311.00 | 318.00 | 310.61 | 315.00 | 315.00 | 0.32% | 322,472 |
| Jul 15, 2026 | 304.00 | 316.00 | 303.00 | 314.00 | 314.00 | 2.95% | 203,672 |
| Jul 14, 2026 | 304.00 | 307.00 | 303.00 | 305.00 | 305.00 | - | 72,415 |
| Jul 13, 2026 | 304.00 | 305.50 | 296.00 | 305.00 | 305.00 | 1.67% | 62,646 |
| Jul 10, 2026 | 295.00 | 303.16 | 295.00 | 300.00 | 300.00 | 1.69% | 81,806 |
| Jul 9, 2026 | 295.00 | 300.00 | 285.00 | 295.00 | 295.00 | 2.08% | 29,572 |
| Jul 8, 2026 | 291.00 | 299.90 | 285.00 | 289.00 | 289.00 | -3.02% | 516,423 |
| Jul 7, 2026 | 295.00 | 300.00 | 291.00 | 298.00 | 298.00 | 1.02% | 26,320 |
| Jul 6, 2026 | 298.00 | 301.10 | 291.00 | 295.00 | 295.00 | -1.67% | 198,182 |
| Jul 3, 2026 | 308.00 | 308.00 | 294.00 | 300.00 | 300.00 | -0.33% | 39,311 |
| Jul 2, 2026 | 299.00 | 311.00 | 293.00 | 301.00 | 301.00 | 0.33% | 294,818 |
| Jul 1, 2026 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 2.04% | 37,129 |
| Jun 30, 2026 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | -1.01% | 207,575 |
| Jun 29, 2026 | 298.00 | 298.00 | 285.00 | 297.00 | 297.00 | 2.41% | 49,209 |
| Jun 26, 2026 | 298.00 | 301.00 | 284.00 | 290.00 | 290.00 | -3.01% | 188,265 |
| Jun 25, 2026 | 302.00 | 302.00 | 291.00 | 299.00 | 299.00 | 0.88% | 80,745 |
| Jun 24, 2026 | 301.00 | 304.00 | 298.00 | 304.00 | 296.40 | - | 66,892 |
| Jun 23, 2026 | 311.00 | 311.00 | 297.00 | 304.00 | 296.40 | -2.25% | 209,924 |
| Jun 22, 2026 | 307.00 | 315.00 | 300.56 | 311.00 | 303.23 | 2.98% | 107,209 |
| Jun 19, 2026 | 305.00 | 309.00 | 302.00 | 302.00 | 294.45 | -0.33% | 231,073 |
| Jun 18, 2026 | 290.00 | 304.00 | 290.00 | 303.00 | 295.43 | 2.02% | 34,307 |
| Jun 17, 2026 | 299.00 | 299.34 | 291.71 | 297.00 | 289.58 | -1.00% | 358,291 |
| Jun 16, 2026 | 290.00 | 300.00 | 288.00 | 300.00 | 292.50 | 3.81% | 260,659 |
| Jun 15, 2026 | 278.00 | 295.00 | 272.00 | 289.00 | 281.78 | 6.25% | 2,087,721 |
| Jun 12, 2026 | 276.00 | 276.00 | 266.00 | 272.00 | 265.20 | 1.49% | 144,285 |
| Jun 11, 2026 | 275.00 | 280.00 | 266.00 | 268.00 | 261.30 | 1.90% | 646,358 |
| Jun 10, 2026 | 266.00 | 272.50 | 262.00 | 263.00 | 256.43 | -1.50% | 67,339 |
| Jun 9, 2026 | 276.00 | 282.00 | 267.00 | 267.00 | 260.33 | -3.61% | 43,657 |
| Jun 8, 2026 | 274.00 | 283.00 | 274.00 | 277.00 | 270.08 | - | 42,233 |