Norcros plc (LON:NXR)
London · Delayed Price · Currency is GBP · Price in GBX 285.28
+1.28 (0.45%)
May 19, 2026, 10:06 AM GMT
Norcros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | - | - | 10 |
| May 18, 2026 | 286.00 | 291.00 | 278.00 | 284.00 | 284.00 | -1.05% | 49,525 |
| May 15, 2026 | 284.00 | 290.00 | 280.00 | 287.00 | 287.00 | 0.35% | 44,250 |
| May 14, 2026 | 292.00 | 295.00 | 284.00 | 286.00 | 286.00 | -2.39% | 80,669 |
| May 13, 2026 | 293.00 | 294.00 | 289.00 | 293.00 | 293.00 | -0.34% | 17,284 |
| May 12, 2026 | 291.00 | 300.00 | 285.00 | 294.00 | 294.00 | 1.73% | 177,025 |
| May 11, 2026 | 291.00 | 297.00 | 289.00 | 289.00 | 289.00 | - | 19,025 |
| May 8, 2026 | 289.00 | 294.00 | 280.00 | 289.00 | 289.00 | -0.34% | 102,040 |
| May 7, 2026 | 287.00 | 297.00 | 280.00 | 290.00 | 290.00 | 3.20% | 254,403 |
| May 6, 2026 | 283.00 | 288.00 | 276.53 | 281.00 | 281.00 | 1.81% | 1,177,222 |
| May 5, 2026 | 273.00 | 281.00 | 272.78 | 276.00 | 276.00 | -2.47% | 95,421 |
| May 1, 2026 | 281.00 | 284.00 | 277.30 | 283.00 | 283.00 | 0.71% | 253,358 |
| Apr 30, 2026 | 285.00 | 285.00 | 280.00 | 281.00 | 281.00 | -0.35% | 76,484 |
| Apr 29, 2026 | 283.00 | 287.00 | 280.00 | 282.00 | 282.00 | -1.05% | 108,108 |
| Apr 28, 2026 | 279.00 | 285.00 | 275.00 | 285.00 | 285.00 | 3.64% | 129,109 |
| Apr 27, 2026 | 279.00 | 284.00 | 274.00 | 275.00 | 275.00 | -1.08% | 27,420 |
| Apr 24, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.36% | 104,138 |
| Apr 23, 2026 | 288.00 | 288.00 | 279.00 | 279.00 | 279.00 | -1.06% | 97,775 |
| Apr 22, 2026 | 286.00 | 289.00 | 282.00 | 282.00 | 282.00 | -1.40% | 33,254 |
| Apr 21, 2026 | 287.00 | 287.00 | 282.00 | 286.00 | 286.00 | -0.35% | 563,130 |
| Apr 20, 2026 | 281.00 | 289.00 | 281.00 | 287.00 | 287.00 | 0.35% | 105,944 |
| Apr 17, 2026 | 282.00 | 291.00 | 277.00 | 286.00 | 286.00 | 1.42% | 89,220 |
| Apr 16, 2026 | 285.00 | 288.00 | 276.00 | 282.00 | 282.00 | -1.05% | 617,094 |
| Apr 15, 2026 | 290.00 | 290.00 | 284.00 | 285.00 | 285.00 | -1.04% | 135,337 |
| Apr 14, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 66,035 |
| Apr 13, 2026 | 295.00 | 295.00 | 286.00 | 290.00 | 290.00 | -2.36% | 61,077 |
| Apr 10, 2026 | 296.00 | 301.00 | 296.00 | 297.00 | 297.00 | - | 11,890 |
| Apr 9, 2026 | 296.00 | 299.00 | 294.00 | 297.00 | 297.00 | -1.00% | 12,545 |
| Apr 8, 2026 | 297.00 | 305.00 | 285.00 | 300.00 | 300.00 | 6.38% | 166,000 |
| Apr 7, 2026 | 283.00 | 293.00 | 280.00 | 282.00 | 282.00 | -2.08% | 45,059 |
| Apr 2, 2026 | 286.00 | 295.00 | 284.00 | 288.00 | 288.00 | -1.03% | 19,169 |
| Apr 1, 2026 | 282.00 | 292.00 | 277.69 | 291.00 | 291.00 | 4.68% | 223,745 |
| Mar 31, 2026 | 275.00 | 278.00 | 266.00 | 278.00 | 278.00 | 2.21% | 97,262 |
| Mar 30, 2026 | 276.00 | 280.00 | 269.00 | 272.00 | 272.00 | -0.73% | 102,991 |
| 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 | 296.00 | 300.00 | 291.07 | 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 |