Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 217.00 | 218.61 | 212.00 | 218.00 | 181.40 | 50,242 |
| 2022-07-14 | 220.00 | 223.00 | 216.00 | 217.00 | 180.57 | 28,257 |
| 2022-07-13 | 228.00 | 229.00 | 220.00 | 220.00 | 183.06 | 7,998 |
| 2022-07-12 | 225.00 | 228.64 | 225.00 | 225.00 | 187.22 | 5,343 |
| 2022-07-11 | 228.00 | 229.00 | 225.00 | 227.50 | 189.30 | 4,067 |
| 2022-07-08 | 230.00 | 230.00 | 228.20 | 230.00 | 191.38 | 3,601 |
| 2022-07-07 | 232.00 | 232.00 | 225.00 | 225.00 | 187.22 | 23,893 |
| 2022-07-06 | 228.00 | 235.00 | 227.00 | 230.00 | 191.38 | 9,502 |
| 2022-07-05 | 226.00 | 237.68 | 225.00 | 229.00 | 190.55 | 14,911 |
| 2022-07-04 | 231.00 | 240.00 | 230.00 | 240.00 | 199.70 | 5,685 |
| 2022-07-01 | 230.00 | 233.96 | 225.00 | 230.00 | 191.38 | 37,269 |
| 2022-06-30 | 239.00 | 240.00 | 232.00 | 232.00 | 193.05 | 103,570 |
| 2022-06-29 | 233.00 | 245.00 | 233.00 | 245.00 | 203.86 | 32,314 |
| 2022-06-28 | 240.00 | 240.00 | 233.00 | 233.00 | 193.88 | 7,873 |
| 2022-06-27 | 234.00 | 237.56 | 233.00 | 236.00 | 196.37 | 18,640 |
| 2022-06-24 | 234.00 | 239.94 | 233.00 | 233.00 | 193.88 | 60,107 |
| 2022-06-23 | 238.00 | 239.00 | 233.00 | 233.00 | 193.88 | 46,901 |
| 2022-06-22 | 238.00 | 243.00 | 236.00 | 243.00 | 196.46 | 20,898 |
| 2022-06-21 | 243.00 | 244.00 | 236.00 | 237.00 | 191.61 | 60,595 |
| 2022-06-20 | 242.00 | 242.00 | 235.00 | 235.00 | 189.99 | 36,834 |
| 2022-06-17 | 242.00 | 245.00 | 236.50 | 240.00 | 194.03 | 22,946 |
| 2022-06-16 | 240.00 | 240.00 | 235.00 | 235.00 | 189.99 | 44,013 |
| 2022-06-15 | 240.00 | 245.00 | 233.00 | 233.00 | 188.37 | 22,478 |
| 2022-06-14 | 235.00 | 239.00 | 235.00 | 235.00 | 189.99 | 27,947 |
| 2022-06-13 | 239.00 | 241.00 | 235.00 | 240.00 | 194.03 | 269,371 |
| 2022-06-10 | 241.00 | 247.65 | 236.00 | 240.00 | 194.03 | 76,216 |
| 2022-06-09 | 236.00 | 256.00 | 236.00 | 249.00 | 201.31 | 316,986 |
| 2022-06-08 | 242.00 | 243.04 | 236.72 | 240.00 | 194.03 | 11,517 |
| 2022-06-07 | 244.00 | 245.00 | 238.00 | 245.00 | 198.08 | 19,903 |
| 2022-06-06 | 238.00 | 247.64 | 236.00 | 245.00 | 198.08 | 30,211 |
| 2022-06-01 | 240.00 | 240.00 | 234.00 | 238.00 | 192.42 | 14,907 |
| 2022-05-31 | 238.00 | 239.64 | 235.48 | 237.00 | 191.61 | 26,699 |
| 2022-05-30 | 241.00 | 245.37 | 237.00 | 237.00 | 191.61 | 4,439 |
| 2022-05-27 | 243.00 | 244.19 | 235.36 | 239.00 | 193.22 | 40,991 |
| 2022-05-26 | 235.00 | 238.27 | 232.48 | 237.00 | 191.61 | 51,076 |
| 2022-05-25 | 235.00 | 235.39 | 231.00 | 235.00 | 189.99 | 4,346 |
| 2022-05-24 | 244.00 | 250.09 | 234.00 | 234.00 | 189.18 | 68,400 |
| 2022-05-23 | 244.00 | 248.71 | 240.00 | 240.00 | 194.03 | 13,635 |
| 2022-05-20 | 250.00 | 252.53 | 240.00 | 240.00 | 194.03 | 78,619 |
| 2022-05-19 | 239.00 | 255.00 | 239.00 | 255.00 | 206.16 | 7,399 |
| 2022-05-18 | 243.00 | 250.00 | 243.00 | 250.00 | 202.12 | 19,800 |
| 2022-05-17 | 242.00 | 250.00 | 238.35 | 242.00 | 195.65 | 37,469 |
| 2022-05-16 | 236.00 | 244.00 | 231.00 | 244.00 | 197.27 | 32,976 |
| 2022-05-13 | 232.00 | 240.00 | 230.00 | 240.00 | 194.03 | 292,428 |
| 2022-05-12 | 231.00 | 232.50 | 220.00 | 220.00 | 177.86 | 136,308 |
| 2022-05-11 | 225.00 | 232.50 | 220.00 | 230.00 | 185.95 | 33,177 |
| 2022-05-10 | 219.00 | 222.00 | 212.01 | 222.00 | 179.48 | 81,892 |
| 2022-05-09 | 223.00 | 228.00 | 211.00 | 218.00 | 176.25 | 58,141 |
| 2022-05-06 | 227.00 | 231.27 | 225.00 | 226.00 | 182.71 | 26,130 |
| 2022-05-05 | 229.00 | 235.00 | 227.00 | 228.00 | 184.33 | 36,081 |
| 2022-05-04 | 230.00 | 235.00 | 226.00 | 226.00 | 182.71 | 33,090 |
| 2022-05-03 | 238.00 | 239.96 | 230.00 | 232.00 | 187.56 | 75,256 |
| 2022-04-29 | 248.00 | 248.00 | 240.00 | 240.00 | 194.03 | 53,776 |
| 2022-04-28 | 245.00 | 254.00 | 243.00 | 243.00 | 196.46 | 12,221 |
| 2022-04-27 | 246.00 | 248.00 | 245.00 | 248.00 | 200.50 | 6,909 |
| 2022-04-26 | 245.00 | 257.25 | 245.00 | 245.00 | 198.08 | 53,662 |
| 2022-04-25 | 255.00 | 256.00 | 246.86 | 248.00 | 200.50 | 75,863 |
| 2022-04-22 | 259.00 | 263.00 | 253.00 | 263.00 | 212.63 | 15,859 |
| 2022-04-21 | 260.00 | 262.00 | 250.00 | 250.00 | 202.12 | 13,027 |
| 2022-04-20 | 258.00 | 261.57 | 257.24 | 260.00 | 210.20 | 106,421 |
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.