Norcros Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	152.00	152.00	142.50	147.00	129.45	2,964
2023-09-22	144.00	152.00	142.55	145.50	128.13	46,703
2023-09-21	145.00	145.99	142.55	145.00	127.69	179,026
2023-09-20	144.00	148.14	143.97	144.00	126.81	24,105
2023-09-19	149.00	149.00	144.00	148.00	130.33	4,493
2023-09-18	149.50	149.50	145.54	147.50	129.89	17,042
2023-09-15	145.50	148.50	143.85	147.00	129.45	14,387
2023-09-14	148.00	151.07	145.00	145.50	128.13	40,570
2023-09-13	149.00	153.50	148.75	149.00	131.21	13,521
2023-09-12	148.00	153.50	148.00	149.50	131.65	6,039
2023-09-11	150.00	152.24	148.00	148.00	130.33	3,172
2023-09-08	150.50	154.00	149.50	154.00	135.62	7,718
2023-09-07	154.00	154.00	150.00	154.00	135.62	1,048,715
2023-09-06	150.50	150.50	149.00	149.00	131.21	167,440
2023-09-05	150.00	152.00	149.00	150.50	132.53	120,536
2023-09-04	150.00	150.00	145.92	150.00	132.09	351,933
2023-09-01	148.00	149.24	145.25	148.00	130.33	2,001
2023-08-31	149.00	150.00	148.00	150.00	132.09	4,508
2023-08-30	148.00	149.00	142.50	148.00	130.33	42,965
2023-08-29	148.00	149.00	145.18	149.00	131.21	40,554
2023-08-25	145.00	149.50	145.00	148.75	130.99	8,266
2023-08-24	145.00	149.50	143.10	145.00	127.69	4,494
2023-08-23	145.00	146.40	142.00	144.75	127.47	28,769
2023-08-22	150.00	150.00	140.50	150.00	132.09	62,527
2023-08-21	143.00	149.50	143.00	143.00	125.93	3,132
2023-08-18	145.00	149.50	145.00	147.25	129.67	17,162
2023-08-17	151.00	153.50	147.55	150.00	132.09	27,254
2023-08-16	149.00	153.50	145.00	150.00	132.09	257,525
2023-08-15	145.50	153.50	145.00	149.50	131.65	1,014
2023-08-14	145.00	153.50	145.00	145.00	127.69	29,126
2023-08-11	147.50	154.00	146.38	147.50	129.89	44,371
2023-08-10	145.00	152.30	145.00	152.00	133.85	41,963
2023-08-09	141.00	150.00	140.55	147.50	129.89	340,196
2023-08-08	150.00	158.00	144.50	144.50	127.25	105,804
2023-08-07	154.00	159.50	150.00	154.00	135.62	39,686
2023-08-04	160.00	161.50	153.00	153.00	134.73	61,515
2023-08-03	157.00	164.50	157.00	157.00	138.26	3,998
2023-08-02	162.00	165.00	157.00	165.00	145.30	678,564
2023-08-01	162.81	166.00	162.00	166.00	146.18	1,434
2023-07-31	163.00	169.50	161.00	162.50	143.10	17,136
2023-07-28	168.50	168.50	162.49	168.50	148.38	16,667
2023-07-27	162.00	169.50	162.00	169.50	149.26	35,081
2023-07-26	163.00	169.50	161.40	162.00	142.66	54,050
2023-07-25	164.00	170.00	161.50	170.00	149.71	10,419
2023-07-24	160.50	169.50	160.50	164.00	144.42	15,777
2023-07-21	164.00	169.50	164.00	164.00	144.42	15,835
2023-07-20	166.00	168.03	166.00	166.50	146.62	100,255
2023-07-19	165.00	167.16	163.99	166.25	146.40	13,055
2023-07-18	162.50	170.00	162.50	170.00	149.71	11,352
2023-07-17	160.50	170.00	160.00	160.00	140.90	40
2023-07-14	160.50	166.44	159.50	159.50	140.46	30,392
2023-07-13	160.50	170.00	160.00	160.00	140.90	2,370
2023-07-12	160.50	169.50	160.00	160.00	140.90	4,483
2023-07-11	163.50	165.00	158.87	160.00	140.90	9,034
2023-07-10	160.00	163.36	154.78	161.00	141.78	133,679
2023-07-07	162.00	169.00	153.00	153.00	134.73	69,740
2023-07-06	165.50	174.00	161.00	161.00	141.78	20,555
2023-07-05	170.00	170.00	165.50	166.50	146.62	10,263
2023-07-04	170.50	171.18	167.00	167.00	147.06	17,783
2023-07-03	168.50	179.50	165.00	165.00	145.30	35,607

← NewerPage 14 of 22 · 1,262 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.