Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 235.00 | 237.00 | 229.00 | 234.00 | 216.62 | 75,883 |
| 2024-09-03 | 227.00 | 236.00 | 227.00 | 233.00 | 215.69 | 658,505 |
| 2024-09-02 | 220.00 | 229.00 | 220.00 | 228.00 | 211.07 | 189,552 |
| 2024-08-30 | 218.00 | 226.00 | 218.00 | 226.00 | 209.21 | 38,315 |
| 2024-08-29 | 220.00 | 225.00 | 220.00 | 220.00 | 203.66 | 71,594 |
| 2024-08-28 | 220.00 | 224.00 | 218.00 | 220.00 | 203.66 | 93,662 |
| 2024-08-27 | 220.00 | 228.00 | 220.00 | 225.00 | 208.29 | 71,148 |
| 2024-08-23 | 220.00 | 228.00 | 220.00 | 222.00 | 205.51 | 26,656 |
| 2024-08-22 | 220.00 | 224.00 | 220.00 | 220.00 | 203.66 | 12,662 |
| 2024-08-21 | 220.00 | 227.65 | 220.00 | 220.00 | 203.66 | 30,257 |
| 2024-08-20 | 220.00 | 228.00 | 220.00 | 225.00 | 208.29 | 55,189 |
| 2024-08-19 | 222.00 | 226.87 | 221.00 | 221.00 | 204.58 | 19,959 |
| 2024-08-16 | 223.00 | 228.00 | 222.42 | 223.00 | 206.44 | 48,321 |
| 2024-08-15 | 222.00 | 226.58 | 222.00 | 223.00 | 206.44 | 38,917 |
| 2024-08-14 | 222.00 | 229.00 | 222.00 | 225.00 | 208.29 | 12,302 |
| 2024-08-13 | 227.00 | 234.00 | 222.00 | 222.00 | 205.51 | 22,717 |
| 2024-08-12 | 234.00 | 235.00 | 223.00 | 235.00 | 217.55 | 11,442 |
| 2024-08-09 | 229.00 | 234.00 | 224.40 | 228.00 | 211.07 | 34,536 |
| 2024-08-08 | 226.00 | 234.00 | 224.00 | 226.00 | 209.21 | 462,301 |
| 2024-08-07 | 228.00 | 229.00 | 216.30 | 229.00 | 211.99 | 18,672 |
| 2024-08-06 | 224.00 | 230.00 | 216.00 | 220.00 | 203.66 | 78,715 |
| 2024-08-05 | 228.00 | 228.08 | 215.00 | 220.00 | 203.66 | 157,660 |
| 2024-08-02 | 238.00 | 238.00 | 229.00 | 229.00 | 211.99 | 77,527 |
| 2024-08-01 | 235.00 | 238.00 | 234.00 | 235.00 | 217.55 | 97,106 |
| 2024-07-31 | 234.00 | 238.00 | 234.00 | 235.00 | 217.55 | 45,108 |
| 2024-07-30 | 233.00 | 242.00 | 230.00 | 230.00 | 212.92 | 41,897 |
| 2024-07-29 | 235.00 | 239.00 | 233.00 | 233.00 | 215.69 | 20,641 |
| 2024-07-26 | 232.00 | 240.00 | 230.00 | 240.00 | 222.17 | 19,511 |
| 2024-07-25 | 232.00 | 232.00 | 228.00 | 230.00 | 212.92 | 237,507 |
| 2024-07-24 | 228.00 | 233.55 | 228.00 | 231.00 | 213.84 | 748,091 |
| 2024-07-23 | 243.00 | 244.00 | 231.00 | 231.00 | 213.84 | 45,932 |
| 2024-07-22 | 248.00 | 248.80 | 239.00 | 240.00 | 222.17 | 121,463 |
| 2024-07-19 | 241.00 | 247.76 | 240.00 | 245.00 | 226.80 | 114,256 |
| 2024-07-18 | 243.00 | 243.00 | 235.16 | 243.00 | 224.95 | 131,547 |
| 2024-07-17 | 237.00 | 242.10 | 234.00 | 237.00 | 219.40 | 87,764 |
| 2024-07-16 | 234.00 | 240.00 | 232.00 | 236.00 | 218.47 | 48,881 |
| 2024-07-15 | 237.00 | 237.00 | 233.00 | 234.00 | 216.62 | 54,326 |
| 2024-07-12 | 238.00 | 240.00 | 235.00 | 238.00 | 220.32 | 251,782 |
| 2024-07-11 | 235.00 | 238.00 | 231.00 | 238.00 | 220.32 | 22,637 |
| 2024-07-10 | 235.00 | 239.00 | 231.00 | 235.00 | 217.55 | 19,466 |
| 2024-07-09 | 236.00 | 239.00 | 226.00 | 231.00 | 213.84 | 36,035 |
| 2024-07-08 | 235.00 | 237.00 | 228.25 | 234.00 | 216.62 | 56,877 |
| 2024-07-05 | 229.00 | 236.08 | 227.25 | 235.00 | 217.55 | 177,979 |
| 2024-07-04 | 227.00 | 231.00 | 223.25 | 225.00 | 208.29 | 12,772 |
| 2024-07-03 | 230.00 | 231.00 | 227.30 | 230.00 | 212.92 | 54,448 |
| 2024-07-02 | 224.00 | 231.00 | 224.00 | 225.00 | 208.29 | 135,412 |
| 2024-07-01 | 225.00 | 230.00 | 224.00 | 225.00 | 208.29 | 9,219 |
| 2024-06-28 | 225.00 | 227.31 | 224.00 | 224.00 | 207.36 | 588,807 |
| 2024-06-27 | 227.00 | 234.40 | 223.00 | 223.00 | 206.44 | 813,001 |
| 2024-06-26 | 233.00 | 237.29 | 230.00 | 232.00 | 208.47 | 1,510,901 |
| 2024-06-25 | 227.00 | 234.79 | 225.00 | 232.00 | 208.47 | 518,374 |
| 2024-06-24 | 229.00 | 233.00 | 221.00 | 227.00 | 203.98 | 102,793 |
| 2024-06-21 | 222.00 | 229.00 | 215.00 | 224.00 | 201.28 | 56,463 |
| 2024-06-20 | 222.00 | 225.00 | 213.00 | 225.00 | 202.18 | 65,830 |
| 2024-06-19 | 218.00 | 223.45 | 213.00 | 221.00 | 198.59 | 37,070 |
| 2024-06-18 | 207.00 | 224.00 | 205.70 | 220.00 | 197.69 | 128,651 |
| 2024-06-17 | 212.00 | 213.00 | 205.00 | 212.00 | 190.50 | 6,069 |
| 2024-06-14 | 206.00 | 207.00 | 201.00 | 206.00 | 185.11 | 161,022 |
| 2024-06-13 | 208.00 | 210.45 | 205.00 | 206.00 | 185.11 | 88,501 |
| 2024-06-12 | 207.00 | 209.13 | 205.00 | 207.00 | 186.01 | 77,603 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0760 GBP |
| 2025-11-27 | 0.0370 GBP |
| 2025-06-26 | 0.0690 GBP |
| 2024-11-28 | 0.0350 GBP |
| 2024-06-27 | 0.0680 GBP |
| 2023-11-30 | 0.0340 GBP |
| 2023-06-29 | 0.0680 GBP |
| 2022-11-24 | 0.0340 GBP |
| 2022-06-23 | 0.0690 GBP |
| 2021-11-25 | 0.0310 GBP |
| 2021-06-24 | 0.0820 GBP |
| 2019-11-28 | 0.0310 GBP |
| 2019-06-20 | 0.0560 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.