Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 208.00 | 213.95 | 205.00 | 206.00 | 185.11 | 56,488 |
| 2024-06-10 | 208.00 | 218.00 | 208.00 | 210.00 | 188.70 | 90,339 |
| 2024-06-07 | 210.00 | 212.00 | 206.25 | 208.00 | 186.91 | 108,510 |
| 2024-06-06 | 210.00 | 213.04 | 208.00 | 210.00 | 188.70 | 272,586 |
| 2024-06-05 | 215.00 | 215.00 | 211.15 | 214.00 | 192.30 | 20,207 |
| 2024-06-04 | 219.00 | 219.00 | 209.00 | 212.00 | 190.50 | 86,054 |
| 2024-06-03 | 224.00 | 224.00 | 213.00 | 213.00 | 191.40 | 66,811 |
| 2024-05-31 | 223.00 | 227.00 | 215.00 | 215.00 | 193.20 | 58,405 |
| 2024-05-30 | 223.00 | 229.00 | 220.00 | 220.00 | 197.69 | 151,678 |
| 2024-05-29 | 236.00 | 236.00 | 223.00 | 223.00 | 200.39 | 304,834 |
| 2024-05-28 | 228.00 | 233.75 | 224.00 | 231.00 | 207.57 | 224,985 |
| 2024-05-24 | 223.00 | 231.00 | 218.00 | 228.00 | 204.88 | 131,616 |
| 2024-05-23 | 221.00 | 221.00 | 215.00 | 221.00 | 198.59 | 40,090 |
| 2024-05-22 | 218.00 | 220.00 | 215.00 | 218.00 | 195.89 | 98,710 |
| 2024-05-21 | 221.00 | 221.00 | 215.84 | 220.00 | 197.69 | 47,835 |
| 2024-05-20 | 219.00 | 219.00 | 211.00 | 218.00 | 195.89 | 75,196 |
| 2024-05-17 | 219.00 | 220.00 | 215.00 | 215.00 | 193.20 | 556,186 |
| 2024-05-16 | 214.00 | 220.00 | 212.00 | 220.00 | 197.69 | 44,381 |
| 2024-05-15 | 214.00 | 215.00 | 210.00 | 210.00 | 188.70 | 748,185 |
| 2024-05-14 | 219.00 | 219.00 | 210.00 | 213.00 | 191.40 | 71,541 |
| 2024-05-13 | 221.00 | 227.00 | 214.00 | 214.00 | 192.30 | 746,594 |
| 2024-05-10 | 215.00 | 222.70 | 213.00 | 217.00 | 194.99 | 79,769 |
| 2024-05-09 | 208.00 | 217.00 | 202.00 | 212.00 | 190.50 | 200,922 |
| 2024-05-08 | 196.00 | 212.00 | 195.40 | 212.00 | 190.50 | 97,010 |
| 2024-05-07 | 194.50 | 196.00 | 190.75 | 194.00 | 174.33 | 37,626 |
| 2024-05-03 | 194.50 | 194.50 | 189.30 | 193.50 | 173.88 | 49,283 |
| 2024-05-02 | 189.00 | 193.85 | 189.00 | 192.00 | 172.53 | 51,505 |
| 2024-05-01 | 190.00 | 195.00 | 186.00 | 192.00 | 172.53 | 72,847 |
| 2024-04-30 | 190.00 | 190.00 | 178.50 | 185.00 | 166.24 | 41,585 |
| 2024-04-29 | 189.00 | 189.00 | 180.50 | 183.50 | 164.89 | 124,654 |
| 2024-04-26 | 187.50 | 188.50 | 178.50 | 179.00 | 160.85 | 5,276 |
| 2024-04-25 | 185.00 | 188.50 | 178.00 | 178.00 | 159.95 | 103,998 |
| 2024-04-24 | 177.50 | 185.00 | 174.43 | 185.00 | 166.24 | 108,370 |
| 2024-04-23 | 172.50 | 178.00 | 170.00 | 177.00 | 159.05 | 400,743 |
| 2024-04-22 | 170.00 | 175.50 | 169.50 | 171.00 | 153.66 | 261,786 |
| 2024-04-19 | 175.00 | 175.00 | 169.00 | 169.00 | 151.86 | 59,827 |
| 2024-04-18 | 167.50 | 179.50 | 167.50 | 172.00 | 154.56 | 145,981 |
| 2024-04-17 | 175.00 | 179.50 | 173.50 | 175.00 | 157.25 | 13,973 |
| 2024-04-16 | 185.00 | 185.00 | 174.50 | 174.50 | 156.80 | 17,716 |
| 2024-04-15 | 179.50 | 182.75 | 178.50 | 178.50 | 160.40 | 153,685 |
| 2024-04-12 | 176.00 | 178.50 | 173.50 | 177.00 | 159.05 | 213,053 |
| 2024-04-11 | 178.00 | 181.00 | 176.73 | 180.00 | 161.75 | 61,146 |
| 2024-04-10 | 183.00 | 187.00 | 176.00 | 176.50 | 158.60 | 79,163 |
| 2024-04-09 | 180.50 | 189.50 | 180.50 | 181.50 | 163.09 | 20,742 |
| 2024-04-08 | 184.50 | 185.02 | 180.50 | 185.00 | 166.24 | 12,996 |
| 2024-04-05 | 182.00 | 189.50 | 178.99 | 180.00 | 161.75 | 31,500 |
| 2024-04-04 | 184.00 | 190.00 | 184.00 | 190.00 | 170.73 | 12,784 |
| 2024-04-03 | 186.00 | 189.50 | 183.00 | 183.50 | 164.89 | 33,242 |
| 2024-04-02 | 186.00 | 189.50 | 186.00 | 188.50 | 169.38 | 17,574 |
| 2024-03-28 | 186.00 | 189.50 | 184.00 | 184.00 | 165.34 | 32,305 |
| 2024-03-27 | 185.00 | 188.52 | 185.00 | 188.50 | 169.38 | 18,133 |
| 2024-03-26 | 189.50 | 189.50 | 185.00 | 186.00 | 167.14 | 24,954 |
| 2024-03-25 | 184.50 | 189.50 | 183.00 | 186.00 | 167.14 | 25,795 |
| 2024-03-22 | 182.50 | 187.00 | 182.50 | 183.00 | 164.44 | 61,352 |
| 2024-03-21 | 185.00 | 189.50 | 179.50 | 184.00 | 165.34 | 30,950 |
| 2024-03-20 | 190.00 | 190.01 | 182.00 | 190.00 | 170.73 | 46,138 |
| 2024-03-19 | 179.50 | 188.50 | 179.50 | 180.00 | 161.75 | 118,666 |
| 2024-03-18 | 189.50 | 189.51 | 183.00 | 189.50 | 170.28 | 6,173 |
| 2024-03-15 | 184.00 | 188.00 | 179.50 | 185.00 | 166.24 | 41,147 |
| 2024-03-14 | 179.00 | 190.00 | 179.00 | 182.00 | 163.54 | 4,594 |
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.