Norcros Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	179.00	184.00	176.90	184.00	165.34	34,573
2023-12-15	178.00	180.00	171.41	180.00	161.75	62,381
2023-12-14	175.00	175.48	167.00	173.50	155.91	125,280
2023-12-13	175.00	175.00	166.50	171.00	153.66	38,532
2023-12-12	175.00	175.00	164.00	169.50	152.31	208,586
2023-12-11	166.00	175.00	164.50	166.50	149.62	53,108
2023-12-08	175.00	175.00	168.18	174.00	156.35	18,712
2023-12-07	170.00	175.00	166.00	170.00	152.76	23,828
2023-12-06	170.00	170.00	163.50	164.00	147.37	20,647
2023-12-05	170.00	170.00	166.22	170.00	152.76	25,744
2023-12-04	170.00	170.00	163.00	166.00	149.17	38,276
2023-12-01	170.00	170.00	163.00	166.00	149.17	8,681
2023-11-30	166.50	166.50	164.40	165.50	148.72	16,700
2023-11-29	167.50	170.00	164.52	170.00	149.71	77,764
2023-11-28	165.00	167.50	161.00	163.00	143.54	9,629
2023-11-27	165.00	169.05	161.30	164.00	144.42	20,492
2023-11-24	165.00	165.86	161.00	162.00	142.66	40,384
2023-11-23	166.00	166.00	166.00	166.00	146.18	0
2023-11-22	177.50	180.54	164.64	167.00	147.06	53,046
2023-11-21	173.50	181.50	173.50	173.50	152.79	14,245
2023-11-20	183.00	184.00	173.58	174.50	153.67	17,368
2023-11-17	160.50	183.00	157.50	178.00	156.75	147,257
2023-11-16	158.50	162.00	153.50	160.50	141.34	160,650
2023-11-15	154.00	156.56	153.48	155.00	136.50	317,873
2023-11-14	154.00	157.50	152.00	152.00	133.85	40,470
2023-11-13	154.00	154.00	153.00	154.00	135.62	11,745
2023-11-10	152.00	153.00	152.00	152.50	134.29	43,595
2023-11-09	152.00	153.00	151.00	153.00	134.73	47,198
2023-11-08	150.00	154.00	150.00	151.75	133.63	14,565
2023-11-07	152.00	154.00	150.88	152.00	133.85	25,765
2023-11-06	150.00	154.00	150.00	154.00	135.62	257
2023-11-03	157.50	157.50	152.00	154.75	136.28	17,112
2023-11-02	148.00	153.00	148.00	153.00	134.73	53,194
2023-11-01	147.50	147.50	142.00	147.50	129.89	31,055
2023-10-31	143.00	144.50	141.42	142.50	125.49	7,217
2023-10-30	140.00	142.50	136.06	140.00	123.29	270,823
2023-10-27	136.00	138.50	134.00	138.50	121.97	77,698
2023-10-26	137.88	140.76	136.43	140.25	123.51	22,007
2023-10-25	136.50	141.00	136.00	136.00	119.76	22,690
2023-10-24	138.00	144.50	135.50	135.50	119.32	47,833
2023-10-23	140.00	141.25	138.12	141.25	124.39	17,793
2023-10-20	140.00	143.47	138.00	138.50	121.97	16,089
2023-10-19	140.00	145.96	140.00	141.00	124.17	11,812
2023-10-18	142.00	149.50	141.97	142.00	125.05	354,401
2023-10-17	143.50	150.00	142.50	150.00	132.09	14,858
2023-10-16	142.00	147.95	142.00	146.00	128.57	11,383
2023-10-13	145.00	149.50	144.00	144.00	126.81	60,373
2023-10-12	144.50	148.50	144.00	145.00	127.69	25,920
2023-10-11	146.50	147.01	143.69	147.00	129.45	7,982
2023-10-10	150.00	150.00	142.50	150.00	132.09	5,684
2023-10-09	142.00	146.00	142.00	142.00	125.05	5,003
2023-10-06	145.00	147.50	142.00	142.00	125.05	2,964
2023-10-05	145.00	149.50	144.97	145.00	127.69	7,519
2023-10-04	145.50	149.50	145.00	147.25	129.67	356,597
2023-10-03	152.00	153.58	146.00	146.00	128.57	2,789
2023-10-02	146.00	152.00	146.00	146.00	128.57	3,169
2023-09-29	151.50	152.50	145.50	152.50	134.29	18,282
2023-09-28	147.00	152.00	145.50	152.00	133.85	31,500
2023-09-27	145.50	152.00	145.50	152.00	133.85	18,385
2023-09-26	144.00	149.51	144.00	148.00	130.33	13,995

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.