Norcros Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	171.00	181.50	169.00	169.00	148.82	39,985
2023-06-29	170.00	179.43	170.00	170.00	149.71	33,434
2023-06-28	178.50	184.50	178.50	179.50	152.08	22,626
2023-06-27	181.00	185.00	178.00	181.00	153.35	71,139
2023-06-26	180.50	185.00	180.50	184.00	155.90	29,735
2023-06-23	181.50	185.00	181.50	185.00	156.74	14,053
2023-06-22	187.50	188.00	180.50	180.50	152.93	187,713
2023-06-21	188.00	188.00	178.50	188.00	159.28	1,840
2023-06-20	184.50	188.00	181.25	188.00	159.28	49,051
2023-06-19	181.00	184.00	178.00	184.00	155.90	66,734
2023-06-16	178.00	185.00	178.00	178.00	150.81	168,506
2023-06-15	181.00	181.00	173.00	178.00	150.81	245,617
2023-06-14	173.00	177.50	170.00	176.50	149.54	107,821
2023-06-13	178.00	179.50	170.00	170.00	144.03	41,389
2023-06-12	180.50	180.50	172.59	180.50	152.93	63,412
2023-06-09	177.00	180.50	171.50	177.00	149.96	9,663
2023-06-08	181.00	181.00	177.08	181.00	153.35	14,737
2023-06-07	180.50	180.50	173.16	180.00	152.51	21,406
2023-06-06	177.50	181.00	176.78	181.00	153.35	5,460
2023-06-05	170.00	179.00	170.00	179.00	151.66	56,517
2023-06-02	173.44	178.00	172.97	173.50	147.00	18,970
2023-06-01	171.50	172.50	168.79	172.25	145.94	34,033
2023-05-31	170.26	177.50	170.26	171.50	145.30	4,000
2023-05-30	171.00	179.50	167.50	172.25	145.94	8,303
2023-05-26	173.50	179.50	170.26	173.00	146.58	40,661
2023-05-25	170.00	177.50	166.00	175.25	148.48	435,497
2023-05-24	177.00	178.00	173.44	177.00	149.96	51,480
2023-05-23	170.00	178.00	170.00	170.00	144.03	55,261
2023-05-22	170.00	178.50	170.00	170.00	144.03	23,719
2023-05-19	175.50	178.00	170.00	170.00	144.03	65,323
2023-05-18	176.50	182.00	176.00	176.00	149.12	7,078
2023-05-17	178.00	184.50	173.00	173.00	146.58	11,534
2023-05-16	179.50	179.50	175.00	175.00	148.27	1,667
2023-05-15	176.00	184.50	172.65	180.00	152.51	25,422
2023-05-12	178.00	184.50	178.00	178.00	150.81	12,685
2023-05-11	176.00	180.08	173.26	176.00	149.12	18,286
2023-05-10	180.00	184.00	172.40	175.50	148.69	48,866
2023-05-09	181.00	189.50	178.00	178.00	150.81	40,884
2023-05-05	184.50	189.50	182.00	182.00	154.20	40,655
2023-05-04	183.50	186.45	183.00	183.00	155.05	25,744
2023-05-03	187.00	187.00	183.00	184.00	155.90	27,199
2023-05-02	192.00	193.50	185.00	186.50	158.01	230,787
2023-04-28	195.00	195.00	185.50	195.00	165.22	623
2023-04-27	186.00	190.32	185.00	185.50	157.17	126,382
2023-04-26	183.00	190.87	183.00	185.00	156.74	115,969
2023-04-25	193.50	194.50	183.00	186.00	157.59	7,627
2023-04-24	185.50	195.00	184.05	185.00	156.74	29,580
2023-04-21	184.50	194.01	184.50	184.50	156.32	28,023
2023-04-20	185.50	194.50	185.00	185.00	156.74	35,042
2023-04-19	188.00	195.00	185.50	186.50	158.01	10,617
2023-04-18	190.00	192.10	187.65	190.00	160.98	110,975
2023-04-17	193.50	193.50	185.00	186.50	158.01	81,167
2023-04-14	188.50	190.00	184.33	190.00	160.98	359,478
2023-04-13	190.00	190.00	178.00	186.00	157.59	55,423
2023-04-12	182.50	183.93	177.00	177.00	149.96	14,042
2023-04-11	181.00	188.54	177.50	184.50	156.32	15,163
2023-04-06	178.08	188.32	178.08	184.75	156.53	12,162
2023-04-05	189.50	190.00	179.30	188.50	159.71	23,584
2023-04-04	180.50	190.00	180.00	190.00	160.98	16,348
2023-04-03	189.00	189.27	182.00	187.50	158.86	34,296

← NewerPage 15 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.