Norcros Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	177.00	188.50	177.00	186.00	157.59	14,496
2023-03-30	181.90	185.50	180.50	183.00	155.05	5,309
2023-03-29	184.00	188.91	184.00	185.50	157.17	4,483
2023-03-28	182.29	186.28	182.29	186.00	157.59	5,399
2023-03-27	183.00	188.00	182.50	182.50	154.62	25,247
2023-03-24	184.50	190.00	182.50	182.50	154.62	10,908
2023-03-23	184.50	185.60	182.15	183.50	155.47	23,074
2023-03-22	189.50	189.50	180.00	187.00	158.44	24,958
2023-03-21	189.50	189.50	179.50	179.50	152.08	3,081
2023-03-20	185.50	189.50	177.50	185.00	156.74	4,614
2023-03-17	188.50	193.24	186.00	186.00	157.59	182,183
2023-03-16	194.50	195.00	189.00	192.00	162.67	8,952
2023-03-15	192.00	197.18	189.50	190.00	160.98	54,000
2023-03-14	194.50	201.00	190.50	190.50	161.40	44,945
2023-03-13	191.50	196.44	188.00	195.00	165.22	134,511
2023-03-10	197.00	197.00	186.50	191.00	161.83	83,433
2023-03-09	186.50	198.50	185.00	195.00	165.22	111,793
2023-03-08	195.00	199.50	187.95	190.50	161.40	110,824
2023-03-07	190.00	197.50	190.00	193.75	164.16	46,708
2023-03-06	207.00	207.00	191.50	195.00	165.22	96,958
2023-03-03	200.00	209.00	200.00	207.00	175.38	9,515
2023-03-02	205.00	205.00	205.00	205.00	173.69	303,602
2023-03-01	208.00	209.07	198.50	200.00	169.45	25,358
2023-02-28	205.00	207.80	200.00	200.00	169.45	31,019
2023-02-27	200.00	209.00	200.00	205.00	173.69	70,552
2023-02-24	202.00	210.00	202.00	210.00	177.92	103,118
2023-02-23	210.00	210.00	203.10	210.00	177.92	830
2023-02-22	205.00	211.00	202.20	208.00	176.23	6,930
2023-02-21	205.00	208.00	201.65	205.00	173.69	3,655
2023-02-20	203.00	211.00	203.00	211.00	178.77	49,447
2023-02-17	203.00	209.00	201.00	204.50	173.26	47,178
2023-02-16	206.00	214.00	205.00	205.00	173.69	17,645
2023-02-15	209.00	214.00	203.00	214.00	181.31	3,604
2023-02-14	215.00	219.00	200.00	206.00	174.54	36,728
2023-02-13	211.00	216.16	206.00	210.50	178.35	34,467
2023-02-10	222.00	227.76	211.00	214.00	181.31	88,692
2023-02-09	215.00	226.00	215.00	218.00	184.70	12,591
2023-02-08	224.00	225.00	217.00	220.00	186.40	10,130
2023-02-07	223.00	225.00	220.06	223.00	188.94	1,597
2023-02-06	224.00	224.00	218.00	220.00	186.40	6,782
2023-02-03	220.00	223.11	216.00	220.00	186.40	24,515
2023-02-02	215.00	223.00	208.00	223.00	188.94	40,137
2023-02-01	209.00	215.00	206.00	210.00	177.92	24,358
2023-01-31	210.00	210.00	205.00	205.00	173.69	37,607
2023-01-30	219.00	219.00	208.08	215.00	182.16	16,731
2023-01-27	215.00	215.00	210.00	215.00	182.16	4,579
2023-01-26	207.00	214.80	207.00	213.00	180.47	109,384
2023-01-25	207.00	212.00	207.00	212.00	179.62	27,925
2023-01-24	218.00	218.00	208.00	211.50	179.20	18,935
2023-01-23	220.00	220.00	211.12	220.00	186.40	7,841
2023-01-20	210.00	220.00	207.34	213.00	180.47	176,087
2023-01-19	207.00	212.04	205.00	209.50	177.50	11,985
2023-01-18	207.00	214.00	207.00	211.00	178.77	13,261
2023-01-17	208.00	214.00	208.00	210.00	177.92	83,527
2023-01-16	210.00	214.00	205.40	207.00	175.38	62,518
2023-01-13	209.00	209.00	203.00	206.00	174.54	10,306
2023-01-12	199.50	210.00	194.52	207.00	175.38	41,993
2023-01-11	189.00	198.50	182.00	196.50	166.49	30,062
2023-01-10	189.50	189.50	184.22	189.50	160.56	87,330
2023-01-09	187.50	188.00	183.00	188.00	159.28	28,657

← NewerPage 16 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.