Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 289.00 | 300.00 | 281.40 | 300.00 | 288.86 | 20,644 |
| 2025-11-10 | 280.00 | 289.00 | 280.00 | 289.00 | 278.26 | 103,886 |
| 2025-11-07 | 290.00 | 299.00 | 287.00 | 287.00 | 276.34 | 11,501 |
| 2025-11-06 | 292.00 | 300.00 | 290.00 | 290.00 | 279.23 | 3,092 |
| 2025-11-05 | 294.00 | 299.00 | 293.00 | 295.00 | 284.04 | 6,696 |
| 2025-11-04 | 297.00 | 301.00 | 293.86 | 300.00 | 288.86 | 22,902 |
| 2025-11-03 | 304.00 | 310.00 | 299.80 | 302.00 | 290.78 | 8,694 |
| 2025-10-31 | 290.00 | 301.00 | 290.00 | 300.00 | 288.86 | 28,424 |
| 2025-10-30 | 304.00 | 311.00 | 290.00 | 290.00 | 279.23 | 20,742 |
| 2025-10-29 | 314.00 | 320.00 | 299.87 | 303.00 | 291.74 | 101,471 |
| 2025-10-28 | 304.00 | 313.00 | 297.00 | 313.00 | 301.37 | 81,214 |
| 2025-10-27 | 298.00 | 304.00 | 289.00 | 300.00 | 288.86 | 785,276 |
| 2025-10-24 | 300.00 | 300.00 | 292.33 | 298.00 | 286.93 | 42,032 |
| 2025-10-23 | 286.00 | 295.00 | 285.00 | 294.00 | 283.08 | 55,195 |
| 2025-10-22 | 291.00 | 295.00 | 284.00 | 285.00 | 274.41 | 491,133 |
| 2025-10-21 | 289.00 | 289.00 | 288.00 | 289.00 | 278.26 | 36,347 |
| 2025-10-20 | 290.00 | 296.00 | 288.00 | 289.00 | 278.26 | 373,206 |
| 2025-10-17 | 293.00 | 296.00 | 285.00 | 290.00 | 279.23 | 305,055 |
| 2025-10-16 | 285.00 | 298.45 | 282.00 | 296.00 | 285.00 | 105,758 |
| 2025-10-15 | 283.00 | 290.00 | 281.00 | 289.00 | 278.26 | 41,259 |
| 2025-10-14 | 287.00 | 288.00 | 282.00 | 288.00 | 277.30 | 29,030 |
| 2025-10-13 | 272.00 | 285.00 | 271.00 | 282.00 | 271.52 | 295,749 |
| 2025-10-10 | 269.00 | 273.00 | 265.37 | 272.00 | 261.90 | 73,415 |
| 2025-10-09 | 262.00 | 273.00 | 261.00 | 261.00 | 251.30 | 15,682 |
| 2025-10-08 | 265.00 | 271.00 | 264.87 | 271.00 | 260.93 | 34,901 |
| 2025-10-07 | 263.00 | 273.00 | 263.00 | 270.00 | 259.97 | 17,470 |
| 2025-10-06 | 274.00 | 274.00 | 265.00 | 266.00 | 256.12 | 11,416 |
| 2025-10-03 | 274.00 | 274.00 | 265.00 | 270.00 | 259.97 | 7,488 |
| 2025-10-02 | 274.00 | 274.00 | 268.00 | 274.00 | 263.82 | 10,364 |
| 2025-10-01 | 264.00 | 279.00 | 262.00 | 279.00 | 268.64 | 98,668 |
| 2025-09-30 | 265.00 | 270.00 | 262.00 | 264.00 | 254.19 | 13,716 |
| 2025-09-29 | 256.00 | 269.00 | 256.00 | 269.00 | 259.01 | 71,731 |
| 2025-09-26 | 258.00 | 264.00 | 254.00 | 258.00 | 248.42 | 24,997 |
| 2025-09-25 | 255.00 | 261.00 | 253.00 | 258.00 | 248.42 | 186,594 |
| 2025-09-24 | 258.00 | 259.98 | 255.00 | 258.00 | 248.42 | 13,999 |
| 2025-09-23 | 257.00 | 262.00 | 257.00 | 260.00 | 250.34 | 12,993 |
| 2025-09-22 | 253.00 | 264.00 | 253.00 | 257.00 | 247.45 | 19,940 |
| 2025-09-19 | 257.00 | 259.00 | 255.00 | 257.00 | 247.45 | 70,474 |
| 2025-09-18 | 260.00 | 261.00 | 255.00 | 257.00 | 247.45 | 51,940 |
| 2025-09-17 | 257.00 | 261.80 | 255.00 | 260.00 | 250.34 | 164,349 |
| 2025-09-16 | 259.00 | 262.00 | 255.00 | 259.00 | 249.38 | 184,173 |
| 2025-09-15 | 262.00 | 263.00 | 257.00 | 260.00 | 250.34 | 57,054 |
| 2025-09-12 | 255.00 | 263.00 | 254.90 | 261.00 | 251.30 | 68,228 |
| 2025-09-11 | 254.00 | 257.70 | 252.00 | 255.00 | 245.53 | 81,154 |
| 2025-09-10 | 255.00 | 257.00 | 252.00 | 257.00 | 247.45 | 44,717 |
| 2025-09-09 | 260.00 | 266.00 | 252.00 | 252.00 | 242.64 | 361,590 |
| 2025-09-08 | 260.00 | 266.00 | 260.00 | 264.00 | 254.19 | 37,709 |
| 2025-09-05 | 264.00 | 265.00 | 262.00 | 264.00 | 254.19 | 38,356 |
| 2025-09-04 | 264.00 | 267.00 | 262.00 | 266.00 | 256.12 | 13,045 |
| 2025-09-03 | 265.00 | 269.00 | 264.00 | 264.00 | 254.19 | 18,789 |
| 2025-09-02 | 273.00 | 276.00 | 264.00 | 265.00 | 255.16 | 33,214 |
| 2025-09-01 | 275.00 | 280.00 | 272.00 | 276.00 | 265.75 | 9,195 |
| 2025-08-29 | 273.00 | 275.00 | 270.50 | 274.00 | 263.82 | 24,261 |
| 2025-08-28 | 273.00 | 280.00 | 272.00 | 274.00 | 263.82 | 21,502 |
| 2025-08-27 | 273.00 | 277.00 | 272.00 | 276.00 | 265.75 | 37,265 |
| 2025-08-26 | 275.00 | 283.00 | 274.00 | 274.00 | 263.82 | 415,594 |
| 2025-08-22 | 276.00 | 278.00 | 275.00 | 278.00 | 267.67 | 43,266 |
| 2025-08-21 | 276.00 | 282.00 | 275.00 | 277.00 | 266.71 | 35,375 |
| 2025-08-20 | 277.00 | 278.75 | 275.00 | 277.00 | 266.71 | 33,803 |
| 2025-08-19 | 282.00 | 283.60 | 278.00 | 278.00 | 267.67 | 77,168 |
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.