Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 184.50 | 190.00 | 181.00 | 190.00 | 160.98 | 86,138 |
| 2023-01-05 | 180.00 | 182.50 | 180.00 | 182.25 | 154.41 | 250,063 |
| 2023-01-04 | 179.00 | 184.50 | 177.50 | 182.00 | 154.20 | 30,541 |
| 2023-01-03 | 175.00 | 182.00 | 175.00 | 177.00 | 149.96 | 111,086 |
| 2022-12-30 | 180.45 | 181.80 | 180.00 | 180.00 | 152.51 | 4,833 |
| 2022-12-29 | 180.50 | 181.80 | 180.00 | 180.00 | 152.51 | 3,633 |
| 2022-12-28 | 177.00 | 183.50 | 177.00 | 182.00 | 154.20 | 37,271 |
| 2022-12-23 | 177.00 | 185.00 | 176.90 | 181.75 | 153.99 | 2,967 |
| 2022-12-22 | 180.50 | 185.00 | 178.00 | 178.00 | 150.81 | 35,795 |
| 2022-12-21 | 184.00 | 185.00 | 179.85 | 185.00 | 156.74 | 7,200 |
| 2022-12-20 | 178.00 | 185.00 | 178.00 | 185.00 | 156.74 | 10,539 |
| 2022-12-19 | 178.50 | 181.84 | 178.35 | 181.00 | 153.35 | 17,689 |
| 2022-12-16 | 178.00 | 184.50 | 178.00 | 178.00 | 150.81 | 10,583 |
| 2022-12-15 | 176.00 | 189.00 | 174.00 | 174.00 | 147.42 | 21,931 |
| 2022-12-14 | 176.00 | 182.50 | 176.00 | 176.00 | 149.12 | 1,554 |
| 2022-12-13 | 181.00 | 187.70 | 176.00 | 176.00 | 149.12 | 86,167 |
| 2022-12-12 | 185.00 | 196.50 | 180.00 | 180.00 | 152.51 | 14,606 |
| 2022-12-09 | 190.50 | 194.50 | 184.95 | 185.00 | 156.74 | 2,689 |
| 2022-12-08 | 188.00 | 199.50 | 188.00 | 190.50 | 161.40 | 40,974 |
| 2022-12-07 | 188.00 | 191.71 | 188.00 | 188.00 | 159.28 | 24,338 |
| 2022-12-06 | 188.00 | 190.00 | 186.50 | 189.00 | 160.13 | 146,876 |
| 2022-12-05 | 188.50 | 189.20 | 188.03 | 188.50 | 159.71 | 8,135 |
| 2022-12-02 | 186.50 | 190.50 | 186.45 | 186.50 | 158.01 | 10,365 |
| 2022-12-01 | 188.00 | 188.00 | 185.00 | 185.00 | 156.74 | 26,098 |
| 2022-11-30 | 187.50 | 188.00 | 185.13 | 187.50 | 158.86 | 22,886 |
| 2022-11-29 | 187.50 | 187.50 | 185.00 | 185.00 | 156.74 | 153,580 |
| 2022-11-28 | 189.00 | 190.50 | 186.00 | 186.00 | 157.59 | 56,290 |
| 2022-11-25 | 189.10 | 189.18 | 188.25 | 188.25 | 159.50 | 6,045 |
| 2022-11-24 | 190.00 | 191.01 | 186.00 | 190.00 | 160.98 | 14,610 |
| 2022-11-23 | 189.00 | 197.50 | 189.00 | 190.00 | 158.10 | 106,514 |
| 2022-11-22 | 195.00 | 195.00 | 190.76 | 195.00 | 162.26 | 4,780 |
| 2022-11-21 | 188.55 | 199.50 | 188.55 | 195.75 | 162.88 | 25,501 |
| 2022-11-18 | 196.00 | 199.00 | 188.00 | 189.00 | 157.27 | 110,376 |
| 2022-11-17 | 199.50 | 199.50 | 195.00 | 196.00 | 163.09 | 2,939 |
| 2022-11-16 | 197.50 | 199.75 | 193.00 | 197.00 | 163.92 | 115,054 |
| 2022-11-15 | 187.00 | 200.00 | 184.50 | 196.50 | 163.51 | 435,834 |
| 2022-11-14 | 183.50 | 188.00 | 180.00 | 185.50 | 154.35 | 827,344 |
| 2022-11-11 | 175.50 | 180.50 | 175.50 | 178.00 | 148.11 | 96,187 |
| 2022-11-10 | 183.50 | 183.50 | 176.50 | 179.00 | 148.95 | 59,083 |
| 2022-11-09 | 179.50 | 182.60 | 175.50 | 179.00 | 148.95 | 104,850 |
| 2022-11-08 | 179.50 | 180.00 | 175.00 | 175.00 | 145.62 | 103,465 |
| 2022-11-07 | 179.50 | 182.50 | 177.00 | 178.25 | 148.32 | 25,208 |
| 2022-11-04 | 175.00 | 179.50 | 172.75 | 175.50 | 146.03 | 29,504 |
| 2022-11-03 | 177.50 | 180.00 | 171.50 | 177.00 | 147.28 | 33,481 |
| 2022-11-02 | 184.00 | 184.00 | 171.50 | 171.50 | 142.70 | 113,570 |
| 2022-11-01 | 180.00 | 183.80 | 175.50 | 180.00 | 149.78 | 46,611 |
| 2022-10-31 | 180.00 | 183.50 | 180.00 | 180.00 | 149.78 | 12,020 |
| 2022-10-28 | 181.50 | 185.00 | 176.00 | 182.00 | 151.44 | 19,351 |
| 2022-10-27 | 181.00 | 183.44 | 180.00 | 181.50 | 151.03 | 49,141 |
| 2022-10-26 | 176.00 | 185.00 | 175.50 | 182.00 | 151.44 | 120,660 |
| 2022-10-25 | 180.00 | 184.44 | 175.50 | 176.50 | 146.87 | 69,374 |
| 2022-10-24 | 173.00 | 180.00 | 168.06 | 180.00 | 149.78 | 110,150 |
| 2022-10-21 | 170.00 | 178.50 | 167.00 | 176.50 | 146.87 | 15,893 |
| 2022-10-20 | 178.00 | 178.50 | 170.00 | 170.00 | 141.46 | 1,064,980 |
| 2022-10-19 | 181.50 | 181.50 | 178.00 | 178.00 | 148.11 | 362,035 |
| 2022-10-18 | 178.00 | 181.00 | 178.00 | 178.00 | 148.11 | 5,223 |
| 2022-10-17 | 176.00 | 184.50 | 176.00 | 184.00 | 153.11 | 64,717 |
| 2022-10-14 | 176.50 | 181.00 | 176.00 | 176.00 | 146.45 | 174,793 |
| 2022-10-13 | 175.50 | 184.50 | 175.50 | 178.50 | 148.53 | 16,772 |
| 2022-10-12 | 178.00 | 182.00 | 178.00 | 178.00 | 148.11 | 8,056 |
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.