Norcros Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	321.00	322.49	316.00	316.00	255.48	51,809
2022-01-20	323.00	327.00	320.00	327.00	264.37	10,108
2022-01-19	320.00	330.00	320.00	320.00	258.71	49,923
2022-01-18	335.00	335.00	321.00	321.00	259.52	26,995
2022-01-17	322.00	331.00	322.00	325.00	262.75	22,019
2022-01-14	323.00	330.50	320.05	322.00	260.33	43,694
2022-01-13	314.00	324.00	314.00	324.00	261.94	59,732
2022-01-12	318.00	318.00	313.64	316.00	255.48	21,121
2022-01-11	315.00	326.00	313.00	314.00	253.86	25,139
2022-01-10	325.00	327.93	319.00	320.00	258.71	716,595
2022-01-07	317.00	325.00	316.63	325.00	262.75	77,155
2022-01-06	316.00	324.00	315.00	322.00	260.33	46,492
2022-01-05	323.00	325.00	320.00	325.00	262.75	11,198
2022-01-04	321.00	325.00	317.42	321.00	259.52	40,070
2021-12-31	320.00	320.00	310.00	313.00	253.05	14,919
2021-12-30	311.00	321.00	311.00	315.00	254.67	34,319
2021-12-29	314.00	320.00	310.00	310.00	250.63	36,846
2021-12-24	318.00	320.00	313.00	313.00	253.05	11,533
2021-12-23	319.00	320.00	316.12	318.00	257.09	7,021
2021-12-22	310.00	320.00	310.00	320.00	258.71	13,351
2021-12-21	318.00	319.00	314.00	314.00	253.86	34,647
2021-12-20	308.00	318.00	308.00	314.00	253.86	29,911
2021-12-17	303.00	311.00	298.00	311.00	251.43	313,241
2021-12-16	307.00	307.34	303.00	307.00	248.20	10,141
2021-12-15	300.00	308.00	298.00	305.00	246.58	640,738
2021-12-14	302.00	302.00	299.00	302.00	244.16	238,977
2021-12-13	302.00	307.00	300.00	303.00	244.97	71,603
2021-12-10	304.00	304.00	301.00	301.00	243.35	24,207
2021-12-09	304.00	305.80	300.00	305.00	246.58	19,231
2021-12-08	300.00	308.00	299.00	301.00	243.35	33,158
2021-12-07	306.00	308.00	301.00	301.00	243.35	36,051
2021-12-06	304.00	315.00	301.00	301.00	243.35	46,561
2021-12-03	321.00	321.00	303.00	303.00	244.97	17,769
2021-12-02	310.00	317.00	307.30	310.00	250.63	30,151
2021-12-01	300.00	325.00	295.00	308.00	249.01	82,597
2021-11-30	301.00	304.18	293.00	295.00	238.50	57,212
2021-11-29	293.00	303.42	288.25	303.00	244.97	41,650
2021-11-26	308.00	308.60	285.00	288.00	232.84	137,012
2021-11-25	313.00	317.00	307.00	307.00	248.20	20,169
2021-11-24	319.00	328.00	307.00	309.00	247.31	90,232
2021-11-23	314.00	319.00	307.39	319.00	255.31	50,367
2021-11-22	305.00	313.12	305.00	310.00	248.11	31,327
2021-11-19	318.00	319.00	305.40	306.00	244.91	50,286
2021-11-18	305.00	315.00	302.92	310.00	248.11	59,207
2021-11-17	311.00	315.33	307.88	311.00	248.91	7,705
2021-11-16	313.00	319.00	302.00	305.00	244.11	293,480
2021-11-15	320.00	320.00	313.50	320.00	256.11	25,036
2021-11-12	316.00	319.00	302.00	315.00	252.11	69,950
2021-11-11	340.00	349.00	316.00	318.00	254.51	545,963
2021-11-10	328.00	330.86	317.00	329.00	263.32	216,065
2021-11-09	325.00	328.00	309.74	320.00	256.11	133,630
2021-11-08	320.00	329.00	317.00	317.00	253.71	88,727
2021-11-05	322.00	332.56	321.50	323.00	258.52	23,322
2021-11-04	340.00	345.00	321.00	321.00	256.92	238,287
2021-11-03	336.00	339.05	323.00	323.00	258.52	52,810
2021-11-02	339.00	339.00	330.00	333.00	266.52	40,454
2021-11-01	334.00	340.20	316.21	331.00	264.92	49,059
2021-10-29	345.00	345.00	333.00	333.00	266.52	22,167
2021-10-28	328.00	344.00	328.00	340.00	272.12	51,208
2021-10-27	336.00	340.00	330.25	332.00	265.72	126,359

← NewerPage 21 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.