Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 290.00 | 295.00 | 289.00 | 292.00 | 281.15 | 23,590 |
| 2025-08-14 | 286.00 | 289.00 | 280.51 | 289.00 | 278.26 | 45,555 |
| 2025-08-13 | 280.00 | 290.00 | 278.00 | 286.00 | 275.38 | 22,996 |
| 2025-08-12 | 285.00 | 286.00 | 282.16 | 283.00 | 272.49 | 14,975 |
| 2025-08-11 | 282.00 | 285.00 | 277.00 | 285.00 | 274.41 | 13,997 |
| 2025-08-08 | 278.00 | 278.00 | 274.40 | 278.00 | 267.67 | 932,338 |
| 2025-08-07 | 277.00 | 279.00 | 272.00 | 272.00 | 261.90 | 15,220 |
| 2025-08-06 | 282.00 | 286.00 | 275.00 | 275.00 | 264.78 | 12,837 |
| 2025-08-05 | 286.00 | 295.00 | 278.00 | 281.00 | 270.56 | 68,776 |
| 2025-08-04 | 285.00 | 291.00 | 285.00 | 286.00 | 275.38 | 25,265 |
| 2025-08-01 | 291.00 | 296.00 | 284.00 | 284.00 | 273.45 | 181,387 |
| 2025-07-31 | 297.00 | 297.00 | 291.00 | 293.00 | 282.12 | 28,091 |
| 2025-07-30 | 295.00 | 295.00 | 292.00 | 292.00 | 281.15 | 11,235 |
| 2025-07-29 | 289.00 | 298.00 | 289.00 | 295.00 | 284.04 | 26,950 |
| 2025-07-28 | 295.00 | 299.50 | 295.00 | 296.00 | 285.00 | 220,009 |
| 2025-07-25 | 290.00 | 298.00 | 284.00 | 296.00 | 285.00 | 117,585 |
| 2025-07-24 | 294.00 | 298.00 | 290.68 | 293.00 | 282.12 | 63,409 |
| 2025-07-23 | 294.00 | 296.00 | 287.00 | 293.00 | 282.12 | 42,190 |
| 2025-07-22 | 296.00 | 296.00 | 284.00 | 287.00 | 276.34 | 153,831 |
| 2025-07-21 | 300.00 | 303.00 | 295.00 | 295.00 | 284.04 | 123,271 |
| 2025-07-18 | 299.00 | 304.00 | 298.25 | 300.00 | 288.86 | 109,114 |
| 2025-07-17 | 296.00 | 302.04 | 291.00 | 302.00 | 290.78 | 45,147 |
| 2025-07-16 | 293.00 | 298.00 | 291.80 | 296.00 | 285.00 | 116,810 |
| 2025-07-15 | 280.00 | 301.40 | 276.00 | 296.00 | 285.00 | 599,177 |
| 2025-07-14 | 275.00 | 280.00 | 268.00 | 275.00 | 264.78 | 185,134 |
| 2025-07-11 | 272.00 | 283.00 | 272.00 | 273.00 | 262.86 | 52,240 |
| 2025-07-10 | 275.00 | 277.00 | 273.50 | 275.00 | 264.78 | 8,721 |
| 2025-07-09 | 275.00 | 281.09 | 271.00 | 275.00 | 264.78 | 771,435 |
| 2025-07-08 | 275.00 | 275.00 | 273.28 | 274.00 | 263.82 | 32,377 |
| 2025-07-07 | 270.00 | 276.54 | 269.00 | 272.00 | 261.90 | 28,634 |
| 2025-07-04 | 270.00 | 275.00 | 270.00 | 270.00 | 259.97 | 9,848 |
| 2025-07-03 | 271.00 | 275.00 | 269.00 | 273.00 | 262.86 | 45,561 |
| 2025-07-02 | 273.00 | 278.00 | 270.00 | 270.00 | 259.97 | 341,020 |
| 2025-07-01 | 279.00 | 284.00 | 273.00 | 273.00 | 262.86 | 29,878 |
| 2025-06-30 | 278.00 | 282.00 | 272.00 | 274.00 | 263.82 | 438,771 |
| 2025-06-27 | 274.00 | 280.00 | 273.00 | 277.00 | 266.71 | 34,839 |
| 2025-06-26 | 272.00 | 277.30 | 265.00 | 273.00 | 262.86 | 984,713 |
| 2025-06-25 | 281.00 | 281.00 | 270.00 | 274.00 | 257.18 | 95,061 |
| 2025-06-24 | 273.00 | 279.00 | 271.25 | 278.00 | 260.93 | 559,738 |
| 2025-06-23 | 278.00 | 279.00 | 269.94 | 274.00 | 257.18 | 20,159 |
| 2025-06-20 | 269.00 | 277.00 | 269.00 | 271.00 | 254.36 | 2,013,967 |
| 2025-06-19 | 277.00 | 277.00 | 267.00 | 270.00 | 253.42 | 2,348,425 |
| 2025-06-18 | 273.00 | 276.00 | 269.00 | 274.00 | 257.18 | 644,873 |
| 2025-06-17 | 268.00 | 280.00 | 268.00 | 271.00 | 254.36 | 147,764 |
| 2025-06-16 | 276.00 | 278.00 | 271.00 | 273.00 | 256.24 | 151,188 |
| 2025-06-13 | 266.00 | 280.00 | 260.00 | 276.00 | 259.06 | 1,056,823 |
| 2025-06-12 | 270.00 | 270.00 | 250.50 | 265.00 | 248.73 | 1,114,858 |
| 2025-06-11 | 275.00 | 275.00 | 265.00 | 267.00 | 250.61 | 14,920 |
| 2025-06-10 | 268.00 | 271.00 | 266.60 | 268.00 | 251.55 | 14,591 |
| 2025-06-09 | 274.00 | 274.00 | 265.00 | 273.00 | 256.24 | 4,137 |
| 2025-06-06 | 264.00 | 275.00 | 264.00 | 275.00 | 258.12 | 51,384 |
| 2025-06-05 | 274.00 | 274.00 | 264.00 | 270.00 | 253.42 | 40,559 |
| 2025-06-04 | 281.00 | 281.00 | 267.00 | 267.00 | 250.61 | 51,102 |
| 2025-06-03 | 257.00 | 282.00 | 257.00 | 276.00 | 259.06 | 64,711 |
| 2025-06-02 | 249.00 | 267.00 | 249.00 | 267.00 | 250.61 | 62,415 |
| 2025-05-30 | 244.00 | 259.00 | 240.00 | 259.00 | 243.10 | 147,453 |
| 2025-05-29 | 244.00 | 246.84 | 242.00 | 242.00 | 227.14 | 30,206 |
| 2025-05-28 | 246.00 | 248.13 | 244.20 | 246.00 | 230.90 | 101,399 |
| 2025-05-27 | 250.00 | 250.00 | 246.85 | 247.00 | 231.84 | 26,924 |
| 2025-05-23 | 255.00 | 256.00 | 248.00 | 248.00 | 232.77 | 52,508 |
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.