Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 260.00 | 261.00 | 256.55 | 261.00 | 211.01 | 10,373 |
| 2022-04-14 | 255.00 | 265.00 | 255.00 | 260.00 | 210.20 | 144,923 |
| 2022-04-13 | 242.00 | 244.25 | 239.00 | 240.00 | 194.03 | 104,061 |
| 2022-04-12 | 240.00 | 249.00 | 238.34 | 241.00 | 194.84 | 92,037 |
| 2022-04-11 | 247.00 | 252.00 | 238.00 | 250.00 | 202.12 | 44,499 |
| 2022-04-08 | 242.00 | 249.69 | 240.00 | 242.00 | 195.65 | 105,252 |
| 2022-04-07 | 261.00 | 261.00 | 239.42 | 245.00 | 198.08 | 185,498 |
| 2022-04-06 | 257.00 | 264.00 | 250.00 | 254.00 | 205.35 | 7,156 |
| 2022-04-05 | 252.00 | 264.00 | 250.00 | 257.00 | 207.78 | 23,178 |
| 2022-04-04 | 257.00 | 259.00 | 254.00 | 254.00 | 205.35 | 60,021 |
| 2022-04-01 | 258.00 | 261.00 | 252.00 | 255.00 | 206.16 | 19,033 |
| 2022-03-31 | 265.00 | 274.00 | 258.00 | 258.00 | 208.59 | 42,732 |
| 2022-03-30 | 269.00 | 273.00 | 266.00 | 266.00 | 215.05 | 15,030 |
| 2022-03-29 | 268.00 | 271.15 | 268.00 | 270.00 | 218.29 | 4,809 |
| 2022-03-28 | 269.00 | 270.00 | 265.00 | 268.00 | 216.67 | 19,893 |
| 2022-03-25 | 265.00 | 268.00 | 264.00 | 268.00 | 216.67 | 12,675 |
| 2022-03-24 | 267.00 | 269.00 | 261.35 | 267.00 | 215.86 | 11,818 |
| 2022-03-23 | 262.00 | 269.00 | 260.00 | 260.00 | 210.20 | 8,034 |
| 2022-03-22 | 265.00 | 265.00 | 256.00 | 265.00 | 214.24 | 11,423 |
| 2022-03-21 | 261.00 | 264.00 | 256.05 | 261.00 | 211.01 | 10,037 |
| 2022-03-18 | 257.00 | 261.00 | 254.95 | 261.00 | 211.01 | 21,212 |
| 2022-03-17 | 256.00 | 260.00 | 251.80 | 260.00 | 210.20 | 23,212 |
| 2022-03-16 | 256.00 | 259.00 | 252.00 | 252.00 | 203.73 | 21,927 |
| 2022-03-15 | 260.00 | 264.95 | 250.00 | 250.00 | 202.12 | 69,032 |
| 2022-03-14 | 257.00 | 267.00 | 250.67 | 265.00 | 214.24 | 140,986 |
| 2022-03-11 | 255.00 | 257.75 | 253.00 | 253.00 | 204.54 | 47,811 |
| 2022-03-10 | 256.00 | 259.00 | 255.00 | 257.00 | 207.78 | 18,946 |
| 2022-03-09 | 255.00 | 257.75 | 248.00 | 255.00 | 206.16 | 17,078 |
| 2022-03-08 | 251.00 | 254.00 | 242.00 | 242.00 | 195.65 | 28,421 |
| 2022-03-07 | 243.00 | 250.00 | 240.00 | 247.00 | 199.69 | 34,499 |
| 2022-03-04 | 261.00 | 261.40 | 241.50 | 250.00 | 202.12 | 124,959 |
| 2022-03-03 | 269.00 | 277.00 | 260.00 | 260.00 | 210.20 | 48,796 |
| 2022-03-02 | 271.00 | 278.50 | 270.00 | 272.00 | 219.90 | 17,412 |
| 2022-03-01 | 275.00 | 283.00 | 270.14 | 277.00 | 223.95 | 16,540 |
| 2022-02-28 | 285.00 | 285.00 | 263.41 | 269.00 | 217.48 | 23,709 |
| 2022-02-25 | 283.00 | 284.00 | 275.00 | 278.00 | 224.75 | 21,697 |
| 2022-02-24 | 274.00 | 284.00 | 250.00 | 283.00 | 228.80 | 297,113 |
| 2022-02-23 | 282.00 | 282.00 | 275.00 | 276.00 | 223.14 | 18,408 |
| 2022-02-22 | 285.00 | 286.00 | 282.00 | 284.00 | 229.61 | 43,120 |
| 2022-02-21 | 286.00 | 290.00 | 285.00 | 289.00 | 233.65 | 7,474 |
| 2022-02-18 | 290.00 | 295.00 | 282.00 | 282.00 | 227.99 | 20,337 |
| 2022-02-17 | 291.00 | 293.20 | 287.00 | 292.00 | 236.07 | 113,499 |
| 2022-02-16 | 288.00 | 294.00 | 287.66 | 290.00 | 234.46 | 14,344 |
| 2022-02-15 | 292.00 | 297.00 | 285.00 | 286.00 | 231.22 | 11,973 |
| 2022-02-14 | 290.00 | 294.00 | 285.00 | 286.00 | 231.22 | 43,369 |
| 2022-02-11 | 291.00 | 295.00 | 291.00 | 291.00 | 235.26 | 6,801 |
| 2022-02-10 | 299.00 | 300.00 | 292.00 | 293.00 | 236.88 | 13,668 |
| 2022-02-09 | 296.00 | 298.00 | 294.10 | 297.00 | 240.12 | 51,966 |
| 2022-02-08 | 293.00 | 297.00 | 292.00 | 295.00 | 238.50 | 78,386 |
| 2022-02-07 | 298.00 | 299.00 | 293.00 | 299.00 | 241.73 | 187,950 |
| 2022-02-04 | 301.00 | 302.06 | 288.00 | 293.00 | 236.88 | 211,880 |
| 2022-02-03 | 302.00 | 308.00 | 300.00 | 300.00 | 242.54 | 13,251 |
| 2022-02-02 | 309.00 | 309.00 | 302.00 | 303.00 | 244.97 | 185,350 |
| 2022-02-01 | 300.00 | 309.00 | 300.00 | 300.00 | 242.54 | 26,377 |
| 2022-01-31 | 307.00 | 310.00 | 302.00 | 305.00 | 246.58 | 63,684 |
| 2022-01-28 | 309.00 | 309.00 | 301.00 | 304.00 | 245.77 | 42,711 |
| 2022-01-27 | 317.00 | 317.00 | 305.00 | 308.00 | 249.01 | 20,107 |
| 2022-01-26 | 318.00 | 319.00 | 311.00 | 312.00 | 252.24 | 344,903 |
| 2022-01-25 | 316.00 | 319.00 | 313.00 | 315.00 | 254.67 | 134,955 |
| 2022-01-24 | 312.00 | 319.00 | 312.00 | 315.00 | 254.67 | 217,256 |
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.