Norcros plc (LON:NXR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 311.00
+3.00 (0.97%)
Nov 4, 2026, 4:37 PM GMT
Norcros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 303.00 | 312.00 | 299.00 | 311.00 | 311.00 | 0.97% | 18,571 |
| Nov 3, 2026 | 305.00 | 308.00 | 303.00 | 308.00 | 308.00 | 1.99% | 5,824 |
| Nov 2, 2026 | 299.00 | 306.00 | 295.00 | 302.00 | 302.00 | 0.67% | 29,897 |
| Oct 30, 2026 | 298.00 | 307.00 | 298.00 | 300.00 | 300.00 | 0.67% | 5,050 |
| Oct 29, 2026 | 304.00 | 309.44 | 294.67 | 298.00 | 298.00 | -1.97% | 65,461 |
| Oct 28, 2026 | 307.00 | 315.00 | 303.00 | 304.00 | 304.00 | -1.30% | 55,042 |
| Oct 27, 2026 | 300.00 | 310.00 | 298.00 | 308.00 | 308.00 | 1.65% | 28,816 |
| Oct 26, 2026 | 309.00 | 310.00 | 303.00 | 303.00 | 303.00 | -0.98% | 64,960 |
| Oct 23, 2026 | 300.00 | 311.00 | 294.14 | 306.00 | 306.00 | 2.68% | 32,652 |
| Oct 22, 2026 | 305.00 | 310.80 | 298.00 | 298.00 | 298.00 | -2.30% | 24,881 |
| Oct 21, 2026 | 303.00 | 313.00 | 302.00 | 305.00 | 305.00 | -0.97% | 5,427 |
| Oct 20, 2026 | 307.00 | 319.00 | 306.00 | 308.00 | 308.00 | -2.22% | 36,426 |
| Oct 19, 2026 | 320.00 | 320.00 | 311.00 | 315.00 | 315.00 | -0.63% | 107,451 |
| Oct 16, 2026 | 309.00 | 320.00 | 306.00 | 317.00 | 317.00 | 2.92% | 42,915 |
| Oct 15, 2026 | 291.00 | 308.00 | 285.00 | 308.00 | 308.00 | 6.94% | 800,762 |
| Oct 14, 2026 | 290.00 | 299.00 | 288.00 | 288.00 | 288.00 | -2.37% | 9,251 |
| Oct 13, 2026 | 287.00 | 297.00 | 285.00 | 295.00 | 295.00 | 1.37% | 20,838 |
| Oct 12, 2026 | 291.00 | 299.00 | 289.00 | 291.00 | 291.00 | -1.02% | 39,867 |
| Oct 9, 2026 | 293.00 | 298.00 | 287.00 | 294.00 | 294.00 | 0.68% | 28,457 |
| Oct 8, 2026 | 291.00 | 294.00 | 287.00 | 292.00 | 292.00 | -1.02% | 18,862 |
| Oct 7, 2026 | 300.00 | 300.00 | 289.00 | 295.00 | 295.00 | 1.03% | 58,480 |
| Oct 6, 2026 | 290.00 | 299.00 | 288.00 | 292.00 | 292.00 | -0.68% | 70,179 |
| Oct 5, 2026 | 297.00 | 299.00 | 290.00 | 294.00 | 294.00 | -0.34% | 8,761 |
| Oct 2, 2026 | 292.00 | 304.00 | 286.00 | 295.00 | 295.00 | 0.68% | 122,867 |
| Oct 1, 2026 | 291.00 | 303.00 | 290.00 | 293.00 | 293.00 | -1.35% | 66,426 |
| Sep 30, 2026 | 299.00 | 305.00 | 295.30 | 297.00 | 297.00 | -0.34% | 197,502 |
| Sep 29, 2026 | 305.00 | 305.00 | 293.00 | 298.00 | 298.00 | -0.67% | 28,784 |
| Sep 28, 2026 | 302.00 | 305.00 | 293.00 | 300.00 | 300.00 | 3.45% | 283,972 |
| Sep 25, 2026 | 291.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.36% | 14,195 |
| Sep 24, 2026 | 298.00 | 298.00 | 292.80 | 294.00 | 294.00 | -1.34% | 13,776 |
| Sep 23, 2026 | 300.00 | 304.00 | 293.00 | 298.00 | 298.00 | 0.68% | 60,996 |
| Sep 22, 2026 | 296.00 | 302.00 | 295.00 | 296.00 | 296.00 | -1.33% | 51,724 |
| Sep 21, 2026 | 290.00 | 304.00 | 290.00 | 300.00 | 300.00 | 0.33% | 76,104 |
| Sep 18, 2026 | 295.00 | 304.00 | 294.00 | 299.00 | 299.00 | -0.99% | 75,455 |
| Sep 17, 2026 | 300.00 | 303.00 | 296.00 | 302.00 | 302.00 | 2.03% | 69,394 |
| Sep 16, 2026 | 301.00 | 301.00 | 293.00 | 296.00 | 296.00 | -1.99% | 55,801 |
| Sep 15, 2026 | 289.00 | 302.00 | 288.30 | 302.00 | 302.00 | 5.23% | 48,999 |
| Sep 14, 2026 | 293.00 | 302.00 | 286.00 | 287.00 | 287.00 | -2.71% | 18,843 |
| Sep 11, 2026 | 304.00 | 304.00 | 295.00 | 295.00 | 295.00 | -1.67% | 15,328 |
| Sep 10, 2026 | 304.00 | 310.00 | 300.00 | 300.00 | 300.00 | -2.91% | 10,509 |
| Sep 9, 2026 | 309.00 | 317.00 | 305.00 | 309.00 | 309.00 | -1.59% | 84,029 |
| Sep 8, 2026 | 320.00 | 320.00 | 308.00 | 314.00 | 314.00 | 1.29% | 7,222 |
| Sep 7, 2026 | 306.00 | 319.00 | 306.00 | 310.00 | 310.00 | -0.64% | 14,984 |
| Sep 4, 2026 | 310.00 | 320.00 | 305.00 | 312.00 | 312.00 | 0.65% | 54,842 |
| Sep 3, 2026 | 321.00 | 323.00 | 310.00 | 310.00 | 310.00 | -1.90% | 48,833 |
| Sep 2, 2026 | 320.00 | 322.10 | 316.00 | 316.00 | 316.00 | -2.17% | 45,359 |
| 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 |