Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 246.00 | 256.00 | 245.00 | 256.00 | 240.28 | 31,528 |
| 2025-05-21 | 264.00 | 264.00 | 250.00 | 251.00 | 235.59 | 23,625 |
| 2025-05-20 | 260.00 | 267.00 | 257.00 | 260.00 | 244.04 | 31,467 |
| 2025-05-19 | 262.00 | 267.00 | 259.00 | 259.00 | 243.10 | 69,853 |
| 2025-05-16 | 263.00 | 266.00 | 256.00 | 266.00 | 249.67 | 101,544 |
| 2025-05-15 | 268.00 | 268.00 | 260.00 | 262.00 | 245.91 | 34,106 |
| 2025-05-14 | 260.00 | 268.00 | 260.00 | 268.00 | 251.55 | 71,202 |
| 2025-05-13 | 257.00 | 262.00 | 253.00 | 261.00 | 244.98 | 116,866 |
| 2025-05-12 | 260.00 | 269.00 | 259.00 | 262.00 | 245.91 | 600,211 |
| 2025-05-09 | 256.00 | 262.00 | 250.30 | 262.00 | 245.91 | 19,040 |
| 2025-05-08 | 256.00 | 260.00 | 253.00 | 258.00 | 242.16 | 263,586 |
| 2025-05-07 | 254.00 | 261.00 | 252.00 | 260.00 | 244.04 | 40,481 |
| 2025-05-06 | 255.00 | 256.00 | 250.00 | 256.00 | 240.28 | 75,266 |
| 2025-05-02 | 247.00 | 255.75 | 237.00 | 250.00 | 234.65 | 22,509 |
| 2025-05-01 | 238.00 | 245.00 | 237.00 | 243.00 | 228.08 | 706,966 |
| 2025-04-30 | 238.00 | 242.00 | 235.00 | 242.00 | 227.14 | 22,823 |
| 2025-04-29 | 247.00 | 247.00 | 235.00 | 237.00 | 222.45 | 367,930 |
| 2025-04-28 | 245.00 | 246.00 | 240.00 | 244.00 | 229.02 | 20,614 |
| 2025-04-25 | 244.00 | 245.00 | 240.00 | 240.00 | 225.27 | 14,868 |
| 2025-04-24 | 240.00 | 244.00 | 240.00 | 242.00 | 227.14 | 32,901 |
| 2025-04-23 | 244.00 | 244.00 | 237.00 | 240.00 | 225.27 | 111,956 |
| 2025-04-22 | 231.00 | 244.00 | 228.50 | 239.00 | 224.33 | 142,497 |
| 2025-04-17 | 233.00 | 237.00 | 233.00 | 237.00 | 222.45 | 22,411 |
| 2025-04-16 | 229.00 | 236.00 | 224.00 | 234.00 | 219.63 | 55,606 |
| 2025-04-15 | 227.00 | 231.00 | 225.48 | 227.00 | 213.06 | 46,371 |
| 2025-04-14 | 226.00 | 227.00 | 223.00 | 227.00 | 213.06 | 9,044 |
| 2025-04-11 | 219.00 | 225.00 | 217.73 | 223.00 | 209.31 | 41,176 |
| 2025-04-10 | 204.00 | 218.00 | 204.00 | 216.00 | 202.74 | 115,509 |
| 2025-04-09 | 203.00 | 205.00 | 198.50 | 198.50 | 186.31 | 25,451 |
| 2025-04-08 | 196.00 | 207.00 | 196.00 | 205.00 | 192.41 | 26,344 |
| 2025-04-07 | 202.00 | 204.00 | 184.50 | 194.00 | 182.09 | 307,132 |
| 2025-04-04 | 215.00 | 216.00 | 202.00 | 205.00 | 192.41 | 30,596 |
| 2025-04-03 | 218.00 | 218.00 | 213.00 | 218.00 | 204.62 | 22,531 |
| 2025-04-02 | 221.00 | 221.00 | 215.00 | 218.00 | 204.62 | 47,975 |
| 2025-04-01 | 231.00 | 231.00 | 221.00 | 221.00 | 207.43 | 558,415 |
| 2025-03-31 | 231.00 | 237.00 | 231.00 | 231.00 | 216.82 | 260,665 |
| 2025-03-28 | 229.00 | 235.00 | 227.00 | 235.00 | 220.57 | 79,272 |
| 2025-03-27 | 229.00 | 230.00 | 223.00 | 230.00 | 215.88 | 17,262 |
| 2025-03-26 | 228.00 | 229.00 | 223.00 | 223.00 | 209.31 | 290,414 |
| 2025-03-25 | 237.00 | 237.00 | 230.00 | 230.00 | 215.88 | 143,952 |
| 2025-03-24 | 228.00 | 229.00 | 225.30 | 229.00 | 214.94 | 82,165 |
| 2025-03-21 | 226.00 | 230.00 | 223.00 | 229.00 | 214.94 | 74,774 |
| 2025-03-20 | 223.00 | 226.00 | 223.00 | 226.00 | 212.13 | 2,416 |
| 2025-03-19 | 226.00 | 227.00 | 223.00 | 223.00 | 209.31 | 54,331 |
| 2025-03-18 | 220.00 | 227.00 | 220.00 | 227.00 | 213.06 | 15,538 |
| 2025-03-17 | 213.00 | 225.00 | 213.00 | 225.00 | 211.19 | 36,212 |
| 2025-03-14 | 211.00 | 220.00 | 211.00 | 220.00 | 206.49 | 38,187 |
| 2025-03-13 | 213.00 | 219.00 | 212.00 | 213.00 | 199.92 | 172,799 |
| 2025-03-12 | 213.00 | 220.00 | 207.00 | 220.00 | 206.49 | 3,488 |
| 2025-03-11 | 210.00 | 216.00 | 209.00 | 216.00 | 202.74 | 36,062 |
| 2025-03-10 | 218.00 | 218.00 | 206.00 | 209.00 | 196.17 | 98,445 |
| 2025-03-07 | 223.00 | 223.00 | 215.00 | 215.00 | 201.80 | 25,675 |
| 2025-03-06 | 227.00 | 227.00 | 218.00 | 222.00 | 208.37 | 61,214 |
| 2025-03-05 | 217.00 | 221.00 | 215.00 | 219.00 | 205.55 | 72,793 |
| 2025-03-04 | 222.00 | 223.00 | 214.00 | 215.00 | 201.80 | 143,765 |
| 2025-03-03 | 224.00 | 227.00 | 222.00 | 222.00 | 208.37 | 39,084 |
| 2025-02-28 | 223.00 | 225.00 | 223.00 | 224.00 | 210.25 | 512,958 |
| 2025-02-27 | 228.00 | 230.00 | 225.00 | 227.00 | 213.06 | 234,315 |
| 2025-02-26 | 227.00 | 231.00 | 227.00 | 227.00 | 213.06 | 31,961 |
| 2025-02-25 | 228.00 | 229.00 | 227.00 | 227.00 | 213.06 | 135,961 |
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.