Norcros plc (LON:NXR)
London · Delayed Price · Currency is GBP · Price in GBX 298.00
+9.00 (3.11%)
Jun 16, 2026, 4:26 PM GMT
Norcros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 278.00 | 295.00 | 276.00 | 289.00 | 289.00 | 6.25% | 2,087,720 |
| Jun 12, 2026 | 276.00 | 276.00 | 266.00 | 272.00 | 272.00 | 1.49% | 144,285 |
| Jun 11, 2026 | 275.00 | 280.00 | 266.00 | 268.00 | 268.00 | 1.90% | 646,358 |
| Jun 10, 2026 | 266.00 | 272.50 | 262.00 | 263.00 | 263.00 | -1.50% | 67,339 |
| Jun 9, 2026 | 276.00 | 282.00 | 267.00 | 267.00 | 267.00 | -3.61% | 43,657 |
| Jun 8, 2026 | 274.00 | 283.00 | 274.00 | 277.00 | 277.00 | - | 42,233 |
| Jun 5, 2026 | 290.00 | 290.00 | 271.36 | 277.00 | 277.00 | -4.15% | 47,706 |
| Jun 4, 2026 | 287.00 | 289.00 | 285.00 | 289.00 | 289.00 | 0.35% | 34,702 |
| Jun 3, 2026 | 292.00 | 296.00 | 287.00 | 288.00 | 288.00 | -2.37% | 24,930 |
| Jun 2, 2026 | 294.00 | 296.00 | 291.00 | 295.00 | 295.00 | 1.72% | 31,422 |
| Jun 1, 2026 | 294.00 | 294.00 | 284.00 | 290.00 | 290.00 | -1.36% | 227,124 |
| May 29, 2026 | 294.00 | 294.00 | 286.00 | 294.00 | 294.00 | 1.73% | 6,964 |
| May 28, 2026 | 284.00 | 292.00 | 281.00 | 289.00 | 289.00 | 1.05% | 106,505 |
| May 27, 2026 | 286.00 | 295.00 | 283.44 | 286.00 | 286.00 | 0.35% | 39,496 |
| May 26, 2026 | 281.00 | 296.00 | 281.00 | 285.00 | 285.00 | -1.04% | 54,454 |
| May 22, 2026 | 283.00 | 290.00 | 280.00 | 288.00 | 288.00 | 2.13% | 70,954 |
| May 21, 2026 | 285.00 | 292.00 | 280.00 | 282.00 | 282.00 | -1.74% | 129,371 |
| May 20, 2026 | 284.00 | 292.00 | 283.00 | 287.00 | 287.00 | 0.70% | 28,085 |
| May 19, 2026 | 286.00 | 290.00 | 284.00 | 285.00 | 285.00 | 0.35% | 42,854 |
| 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 |