Norcros plc (LON:NXR)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
-5.00 (-1.67%)
Jul 6, 2026, 4:36 PM GMT
Norcros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | - | 2.33% | - |
| 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 |
| Jun 5, 2026 | 290.00 | 290.00 | 271.36 | 277.00 | 270.08 | -4.15% | 47,706 |
| Jun 4, 2026 | 287.00 | 289.00 | 285.00 | 289.00 | 281.78 | 0.35% | 34,702 |
| Jun 3, 2026 | 292.00 | 296.00 | 287.00 | 288.00 | 280.80 | -2.37% | 24,930 |
| Jun 2, 2026 | 294.00 | 296.00 | 291.00 | 295.00 | 287.63 | 1.72% | 31,422 |
| Jun 1, 2026 | 294.00 | 294.00 | 284.00 | 290.00 | 282.75 | -1.36% | 227,124 |
| May 29, 2026 | 294.00 | 294.00 | 286.00 | 294.00 | 286.65 | 1.73% | 6,964 |
| May 28, 2026 | 284.00 | 292.00 | 281.00 | 289.00 | 281.78 | 1.05% | 106,505 |
| May 27, 2026 | 286.00 | 295.00 | 283.44 | 286.00 | 278.85 | 0.35% | 39,496 |
| May 26, 2026 | 281.00 | 296.00 | 281.00 | 285.00 | 277.88 | -1.04% | 54,454 |
| May 22, 2026 | 283.00 | 290.00 | 280.00 | 288.00 | 280.80 | 2.13% | 70,954 |
| May 21, 2026 | 285.00 | 292.00 | 280.00 | 282.00 | 274.95 | -1.74% | 129,371 |
| May 20, 2026 | 284.00 | 292.00 | 283.00 | 287.00 | 279.83 | 0.70% | 53,085 |
| May 19, 2026 | 286.00 | 290.00 | 284.00 | 285.00 | 277.88 | 0.35% | 42,854 |
| May 18, 2026 | 286.00 | 291.00 | 278.00 | 284.00 | 276.90 | -1.05% | 49,550 |
| May 15, 2026 | 284.00 | 290.00 | 280.00 | 287.00 | 279.83 | 0.35% | 44,250 |
| May 14, 2026 | 292.00 | 295.00 | 284.00 | 286.00 | 278.85 | -2.39% | 80,669 |
| May 13, 2026 | 293.00 | 294.00 | 289.00 | 293.00 | 285.68 | -0.34% | 17,284 |
| May 12, 2026 | 291.00 | 300.00 | 285.00 | 294.00 | 286.65 | 1.73% | 177,025 |
| May 11, 2026 | 291.00 | 297.00 | 289.00 | 289.00 | 281.78 | - | 19,025 |
| May 8, 2026 | 289.00 | 294.00 | 280.00 | 289.00 | 281.78 | -0.34% | 102,040 |
| May 7, 2026 | 287.00 | 297.00 | 280.00 | 290.00 | 282.75 | 3.20% | 254,403 |
| May 6, 2026 | 283.00 | 288.00 | 276.53 | 281.00 | 273.98 | 1.81% | 1,177,222 |
| May 5, 2026 | 273.00 | 281.00 | 272.78 | 276.00 | 269.10 | -2.47% | 95,421 |
| May 1, 2026 | 281.00 | 284.00 | 277.30 | 283.00 | 275.93 | 0.71% | 253,358 |
| Apr 30, 2026 | 285.00 | 285.00 | 280.00 | 281.00 | 273.98 | -0.35% | 76,484 |
| Apr 29, 2026 | 283.00 | 287.00 | 280.00 | 282.00 | 274.95 | -1.05% | 108,108 |
| Apr 28, 2026 | 279.00 | 285.00 | 275.00 | 285.00 | 277.88 | 3.64% | 129,109 |
| Apr 27, 2026 | 279.00 | 284.00 | 274.00 | 275.00 | 268.13 | -1.08% | 27,420 |
| Apr 24, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 271.05 | -0.36% | 104,138 |
| Apr 23, 2026 | 288.00 | 288.00 | 279.00 | 279.00 | 272.03 | -1.06% | 97,775 |