Norcros plc (LON:NXR)
London · Delayed Price · Currency is GBP · Price in GBX 312.00
+2.00 (0.65%)
Sep 4, 2026, 4:35 PM GMT
Norcros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 310.00 | 320.00 | 305.00 | 312.00 | 312.00 | 0.65% | 32,920 |
| Sep 3, 2026 | 321.00 | 323.00 | 310.00 | 310.00 | 310.00 | -1.90% | 48,833 |
| Sep 2, 2026 | 319.95 | 322.00 | 316.00 | 316.00 | 316.00 | -2.17% | 26,868 |
| Sep 1, 2026 | 324.00 | 326.00 | 320.00 | 323.00 | 323.00 | -0.92% | 18,699 |
| Aug 28, 2026 | 326.00 | 329.00 | 318.00 | 326.00 | 326.00 | 0.31% | 23,489 |
| Aug 27, 2026 | 325.00 | 326.00 | 322.90 | 325.00 | 325.00 | -0.31% | 5,257 |
| Aug 26, 2026 | 324.00 | 330.00 | 324.00 | 326.00 | 326.00 | 0.62% | 6,253 |
| Aug 25, 2026 | 322.00 | 327.00 | 321.00 | 324.00 | 324.00 | -1.22% | 11,502 |
| Aug 24, 2026 | 330.00 | 331.00 | 319.00 | 328.00 | 328.00 | 1.23% | 6,928 |
| Aug 21, 2026 | 323.00 | 329.00 | 319.00 | 324.00 | 324.00 | -0.61% | 254,197 |
| Aug 20, 2026 | 324.00 | 329.00 | 321.00 | 326.00 | 326.00 | -0.31% | 140,099 |
| Aug 19, 2026 | 324.00 | 327.00 | 320.40 | 327.00 | 327.00 | 0.93% | 17,637 |
| Aug 18, 2026 | 332.00 | 332.00 | 320.00 | 324.00 | 324.00 | - | 1,282,736 |
| Aug 17, 2026 | 325.00 | 333.00 | 322.00 | 324.00 | 324.00 | -0.61% | 339,053 |
| Aug 14, 2026 | 321.00 | 332.00 | 321.00 | 326.00 | 326.00 | 0.31% | 31,387 |
| Aug 13, 2026 | 321.00 | 335.00 | 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 | 343.00 | 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 | 327.70 | 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 | 319.20 | 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 | 315.10 | 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 | - | 226,973 |
| Jul 23, 2026 | 315.00 | 319.00 | 314.00 | 314.00 | 314.00 | - | 89,651 |
| Jul 22, 2026 | 320.00 | 320.00 | 313.10 | 314.00 | 314.00 | -0.95% | 263,500 |
| Jul 21, 2026 | 311.00 | 318.00 | 309.00 | 317.00 | 317.00 | 0.96% | 17,380 |
| Jul 20, 2026 | 317.00 | 318.00 | 312.90 | 314.00 | 314.00 | - | 534,724 |
| Jul 17, 2026 | 311.00 | 317.00 | 306.10 | 314.00 | 314.00 | -0.32% | 215,622 |
| Jul 16, 2026 | 311.00 | 318.00 | 310.60 | 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 | 303.20 | 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 |