Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 186.00 | 189.50 | 178.00 | 178.00 | 148.11 | 21,591 |
| 2022-10-10 | 190.00 | 190.00 | 177.50 | 190.00 | 158.10 | 8,384 |
| 2022-10-07 | 190.00 | 190.00 | 177.62 | 190.00 | 158.10 | 17,025 |
| 2022-10-06 | 185.10 | 185.10 | 184.00 | 184.00 | 153.11 | 1,185 |
| 2022-10-05 | 188.50 | 188.50 | 179.00 | 180.00 | 149.78 | 30,411 |
| 2022-10-04 | 189.00 | 189.00 | 182.06 | 189.00 | 157.27 | 41,665 |
| 2022-10-03 | 171.00 | 188.50 | 169.66 | 185.00 | 153.94 | 70,036 |
| 2022-09-30 | 170.00 | 179.00 | 165.00 | 165.00 | 137.30 | 211,307 |
| 2022-09-29 | 181.00 | 183.31 | 165.00 | 165.00 | 137.30 | 64,517 |
| 2022-09-28 | 183.00 | 187.50 | 179.95 | 180.00 | 149.78 | 43,415 |
| 2022-09-27 | 198.00 | 202.00 | 186.28 | 193.00 | 160.59 | 15,023 |
| 2022-09-26 | 199.00 | 202.85 | 190.74 | 199.50 | 166.00 | 15,983 |
| 2022-09-23 | 202.00 | 209.00 | 202.00 | 209.00 | 173.91 | 11,772 |
| 2022-09-22 | 210.00 | 210.80 | 205.00 | 205.00 | 170.58 | 4,604 |
| 2022-09-21 | 212.00 | 221.30 | 212.00 | 212.00 | 176.40 | 3,385 |
| 2022-09-20 | 216.00 | 229.00 | 210.00 | 214.00 | 178.07 | 9,928 |
| 2022-09-16 | 235.00 | 235.00 | 215.00 | 215.00 | 178.90 | 216,635 |
| 2022-09-15 | 224.00 | 234.00 | 214.00 | 232.00 | 193.05 | 17,698 |
| 2022-09-14 | 217.00 | 220.00 | 215.00 | 215.00 | 178.90 | 52,925 |
| 2022-09-13 | 221.00 | 222.00 | 214.92 | 217.00 | 180.57 | 11,184 |
| 2022-09-12 | 221.00 | 223.00 | 216.00 | 216.00 | 179.73 | 41,604 |
| 2022-09-09 | 215.00 | 222.00 | 202.56 | 215.00 | 178.90 | 22,132 |
| 2022-09-08 | 206.00 | 212.00 | 203.00 | 209.00 | 173.91 | 6,733 |
| 2022-09-07 | 207.00 | 212.00 | 202.51 | 212.00 | 176.40 | 8,690 |
| 2022-09-06 | 205.00 | 216.00 | 204.80 | 216.00 | 179.73 | 9,751 |
| 2022-09-05 | 208.00 | 209.80 | 206.00 | 206.00 | 171.41 | 2,169 |
| 2022-09-02 | 210.00 | 212.00 | 206.00 | 212.00 | 176.40 | 9,501 |
| 2022-09-01 | 205.00 | 211.00 | 205.00 | 210.00 | 174.74 | 15,369 |
| 2022-08-31 | 211.00 | 212.00 | 202.00 | 212.00 | 176.40 | 2,983 |
| 2022-08-30 | 206.00 | 212.50 | 200.00 | 205.00 | 170.58 | 26,893 |
| 2022-08-26 | 205.00 | 208.00 | 204.00 | 204.00 | 169.75 | 15,893 |
| 2022-08-25 | 209.00 | 211.00 | 207.00 | 210.00 | 174.74 | 12,992 |
| 2022-08-24 | 210.00 | 212.00 | 207.72 | 208.00 | 173.08 | 69,683 |
| 2022-08-23 | 211.00 | 214.00 | 207.00 | 207.00 | 172.24 | 13,179 |
| 2022-08-22 | 215.00 | 216.81 | 209.00 | 209.00 | 173.91 | 9,386 |
| 2022-08-19 | 218.00 | 218.20 | 212.00 | 215.50 | 179.32 | 10,135 |
| 2022-08-18 | 223.00 | 223.00 | 218.50 | 220.00 | 183.06 | 6,351 |
| 2022-08-17 | 224.00 | 224.00 | 215.00 | 217.50 | 180.98 | 13,940 |
| 2022-08-16 | 218.00 | 225.00 | 218.00 | 225.00 | 187.22 | 10,646 |
| 2022-08-15 | 219.00 | 222.00 | 216.45 | 222.00 | 184.73 | 21,538 |
| 2022-08-12 | 213.00 | 221.00 | 213.00 | 217.00 | 180.57 | 1,260 |
| 2022-08-11 | 214.00 | 223.00 | 209.00 | 215.00 | 178.90 | 55,882 |
| 2022-08-10 | 211.00 | 217.71 | 209.00 | 209.00 | 173.91 | 65,034 |
| 2022-08-09 | 218.00 | 221.24 | 214.17 | 215.00 | 178.90 | 15,889 |
| 2022-08-08 | 212.00 | 224.00 | 211.00 | 215.00 | 178.90 | 11,482 |
| 2022-08-05 | 216.00 | 226.00 | 213.00 | 221.00 | 183.89 | 3,563 |
| 2022-08-04 | 217.00 | 224.00 | 212.00 | 216.00 | 179.73 | 21,391 |
| 2022-08-03 | 222.00 | 222.00 | 217.00 | 220.00 | 183.06 | 16,441 |
| 2022-08-02 | 217.00 | 224.00 | 217.00 | 222.00 | 184.73 | 23,234 |
| 2022-08-01 | 217.00 | 227.00 | 217.00 | 221.00 | 183.89 | 45,189 |
| 2022-07-29 | 224.00 | 225.00 | 219.12 | 223.00 | 185.56 | 43,112 |
| 2022-07-28 | 219.00 | 227.00 | 219.00 | 227.00 | 188.89 | 26,061 |
| 2022-07-27 | 221.00 | 227.00 | 219.00 | 227.00 | 188.89 | 151,361 |
| 2022-07-26 | 220.00 | 224.00 | 218.00 | 218.00 | 181.40 | 41,805 |
| 2022-07-25 | 220.00 | 223.00 | 220.00 | 221.50 | 184.31 | 50,127 |
| 2022-07-22 | 219.00 | 225.00 | 219.00 | 225.00 | 187.22 | 32,311 |
| 2022-07-21 | 223.00 | 225.00 | 218.00 | 220.00 | 183.06 | 4,200 |
| 2022-07-20 | 225.00 | 225.00 | 221.00 | 225.00 | 187.22 | 32,906 |
| 2022-07-19 | 221.00 | 225.00 | 220.00 | 222.00 | 184.73 | 65,345 |
| 2022-07-18 | 217.00 | 218.39 | 215.40 | 218.00 | 181.40 | 174,674 |
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.