Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 357.00 | 366.00 | 354.00 | 362.00 | 352.95 | 24,315 |
| 2026-02-04 | 357.00 | 361.00 | 348.00 | 361.00 | 351.98 | 206,583 |
| 2026-02-03 | 351.00 | 359.00 | 351.00 | 351.00 | 342.23 | 11,336 |
| 2026-02-02 | 351.00 | 362.00 | 350.00 | 350.00 | 341.25 | 118,242 |
| 2026-01-30 | 368.00 | 369.00 | 356.00 | 356.00 | 347.10 | 123,553 |
| 2026-01-29 | 355.00 | 374.00 | 355.00 | 365.00 | 355.88 | 134,341 |
| 2026-01-28 | 350.00 | 360.00 | 340.00 | 354.00 | 345.15 | 235,623 |
| 2026-01-27 | 340.00 | 350.00 | 340.00 | 345.00 | 336.38 | 657,650 |
| 2026-01-26 | 350.00 | 350.00 | 337.00 | 350.00 | 341.25 | 38,355 |
| 2026-01-23 | 346.00 | 346.00 | 335.00 | 340.00 | 331.50 | 38,667 |
| 2026-01-22 | 330.00 | 349.00 | 329.00 | 340.00 | 331.50 | 58,591 |
| 2026-01-21 | 339.00 | 339.00 | 326.00 | 333.50 | 325.16 | 233,529 |
| 2026-01-20 | 339.00 | 339.00 | 328.00 | 330.00 | 321.75 | 90,132 |
| 2026-01-19 | 331.00 | 340.00 | 329.00 | 330.00 | 321.75 | 203,192 |
| 2026-01-16 | 324.00 | 337.00 | 324.00 | 337.00 | 328.58 | 68,463 |
| 2026-01-15 | 330.00 | 333.00 | 324.00 | 324.00 | 315.90 | 5,335 |
| 2026-01-14 | 327.00 | 334.00 | 317.00 | 330.00 | 321.75 | 38,711 |
| 2026-01-13 | 319.00 | 327.00 | 316.40 | 323.00 | 314.93 | 55,548 |
| 2026-01-12 | 320.00 | 320.00 | 317.00 | 318.00 | 310.05 | 585,456 |
| 2026-01-09 | 317.00 | 320.00 | 311.00 | 317.00 | 309.08 | 202,430 |
| 2026-01-08 | 324.00 | 324.70 | 317.00 | 317.00 | 309.08 | 13,092 |
| 2026-01-07 | 326.00 | 326.00 | 319.00 | 326.00 | 317.85 | 5,167 |
| 2026-01-06 | 322.00 | 329.00 | 320.00 | 329.00 | 320.78 | 28,348 |
| 2026-01-05 | 320.00 | 333.00 | 320.00 | 320.00 | 312.00 | 15,728 |
| 2026-01-02 | 331.00 | 337.16 | 323.00 | 323.00 | 314.93 | 52,679 |
| 2025-12-31 | 324.00 | 339.00 | 319.02 | 335.00 | 326.63 | 27,511 |
| 2025-12-30 | 321.00 | 325.00 | 315.00 | 317.00 | 309.08 | 54,437 |
| 2025-12-29 | 299.00 | 322.00 | 299.00 | 320.00 | 312.00 | 73,964 |
| 2025-12-24 | 298.00 | 306.00 | 298.00 | 298.00 | 290.55 | 6,199 |
| 2025-12-23 | 305.00 | 306.00 | 298.67 | 305.00 | 297.38 | 59,182 |
| 2025-12-22 | 305.00 | 305.00 | 296.00 | 300.00 | 292.50 | 35,747 |
| 2025-12-19 | 305.00 | 305.00 | 296.00 | 305.00 | 297.38 | 115,877 |
| 2025-12-18 | 305.00 | 305.00 | 298.00 | 300.00 | 292.50 | 113,611 |
| 2025-12-17 | 302.00 | 305.00 | 294.00 | 305.00 | 297.38 | 27,486 |
| 2025-12-16 | 306.00 | 309.00 | 296.00 | 298.00 | 290.55 | 107,837 |
| 2025-12-15 | 300.00 | 310.00 | 297.00 | 302.00 | 294.45 | 177,706 |
| 2025-12-12 | 302.00 | 308.00 | 300.00 | 308.00 | 300.30 | 889,917 |
| 2025-12-11 | 304.00 | 309.00 | 300.00 | 300.00 | 292.50 | 8,560 |
| 2025-12-10 | 305.00 | 308.00 | 299.00 | 304.00 | 296.40 | 223,575 |
| 2025-12-09 | 304.00 | 309.00 | 300.00 | 300.00 | 292.50 | 672,559 |
| 2025-12-08 | 299.00 | 308.02 | 294.00 | 305.00 | 297.38 | 60,769 |
| 2025-12-05 | 296.00 | 301.00 | 295.00 | 297.00 | 289.58 | 19,626 |
| 2025-12-04 | 296.00 | 302.00 | 295.00 | 295.00 | 287.63 | 34,181 |
| 2025-12-03 | 304.00 | 304.00 | 290.00 | 302.00 | 294.45 | 248,435 |
| 2025-12-02 | 300.00 | 301.00 | 290.00 | 290.00 | 282.75 | 190,294 |
| 2025-12-01 | 296.00 | 307.00 | 293.00 | 293.00 | 285.68 | 17,312 |
| 2025-11-28 | 305.00 | 306.00 | 296.00 | 296.00 | 288.60 | 41,007 |
| 2025-11-27 | 297.00 | 304.00 | 297.00 | 304.00 | 296.40 | 2,352,071 |
| 2025-11-26 | 301.00 | 308.00 | 297.00 | 297.00 | 285.97 | 27,012 |
| 2025-11-25 | 314.00 | 315.00 | 300.00 | 300.00 | 288.86 | 109,760 |
| 2025-11-24 | 314.00 | 315.40 | 302.00 | 312.00 | 300.41 | 73,223 |
| 2025-11-21 | 309.00 | 312.00 | 298.00 | 306.00 | 294.63 | 50,017 |
| 2025-11-20 | 300.00 | 308.59 | 298.00 | 304.00 | 292.71 | 128,162 |
| 2025-11-19 | 294.00 | 299.00 | 290.26 | 292.00 | 281.15 | 18,129 |
| 2025-11-18 | 290.00 | 298.00 | 290.00 | 294.00 | 283.08 | 26,021 |
| 2025-11-17 | 299.00 | 300.00 | 290.00 | 290.00 | 279.23 | 120,382 |
| 2025-11-14 | 297.00 | 301.00 | 290.00 | 301.00 | 289.82 | 25,823 |
| 2025-11-13 | 299.00 | 300.00 | 293.32 | 300.00 | 288.86 | 16,244 |
| 2025-11-12 | 289.00 | 296.00 | 287.00 | 289.00 | 278.26 | 13,384 |
| 2025-11-11 | 289.00 | 300.00 | 281.40 | 300.00 | 288.86 | 20,644 |
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.