Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 226.00 | 229.00 | 225.00 | 226.00 | 212.13 | 39,939 |
| 2025-02-21 | 223.00 | 226.00 | 220.10 | 225.00 | 211.19 | 121,089 |
| 2025-02-20 | 221.00 | 223.00 | 218.54 | 221.00 | 207.43 | 39,137 |
| 2025-02-19 | 227.00 | 230.00 | 221.00 | 223.00 | 209.31 | 53,022 |
| 2025-02-18 | 221.00 | 227.50 | 220.00 | 227.00 | 213.06 | 103,640 |
| 2025-02-17 | 228.00 | 228.50 | 222.00 | 223.00 | 209.31 | 60,510 |
| 2025-02-14 | 230.00 | 230.00 | 226.00 | 226.00 | 212.13 | 45,591 |
| 2025-02-13 | 230.00 | 230.00 | 227.00 | 229.00 | 214.94 | 17,525 |
| 2025-02-12 | 232.00 | 233.00 | 228.00 | 228.00 | 214.00 | 107,334 |
| 2025-02-11 | 230.00 | 232.00 | 226.00 | 232.00 | 217.76 | 31,615 |
| 2025-02-10 | 229.00 | 234.00 | 227.00 | 228.00 | 214.00 | 28,373 |
| 2025-02-07 | 229.00 | 233.00 | 227.66 | 232.00 | 217.76 | 77,666 |
| 2025-02-06 | 231.00 | 234.00 | 227.00 | 232.00 | 217.76 | 203,992 |
| 2025-02-05 | 230.00 | 235.00 | 227.00 | 227.00 | 213.06 | 211,965 |
| 2025-02-04 | 233.00 | 233.00 | 229.00 | 232.00 | 217.76 | 37,502 |
| 2025-02-03 | 225.00 | 233.00 | 223.00 | 233.00 | 218.70 | 103,016 |
| 2025-01-31 | 230.00 | 235.00 | 230.00 | 233.00 | 218.70 | 30,212 |
| 2025-01-30 | 231.00 | 238.00 | 231.00 | 234.00 | 219.63 | 23,650 |
| 2025-01-29 | 229.00 | 233.00 | 227.00 | 232.00 | 217.76 | 41,407 |
| 2025-01-28 | 229.00 | 233.00 | 225.00 | 231.00 | 216.82 | 74,935 |
| 2025-01-27 | 235.00 | 241.00 | 228.00 | 230.00 | 215.88 | 133,736 |
| 2025-01-24 | 242.00 | 243.00 | 235.00 | 235.00 | 220.57 | 77,505 |
| 2025-01-23 | 240.00 | 243.00 | 239.00 | 239.00 | 224.33 | 642,453 |
| 2025-01-22 | 245.00 | 245.75 | 240.00 | 242.00 | 227.14 | 146,734 |
| 2025-01-21 | 243.00 | 244.50 | 241.00 | 242.00 | 227.14 | 1,028,641 |
| 2025-01-20 | 243.00 | 246.00 | 242.00 | 243.00 | 228.08 | 53,442 |
| 2025-01-17 | 243.00 | 243.00 | 241.00 | 242.00 | 227.14 | 28,979 |
| 2025-01-16 | 241.00 | 244.28 | 241.00 | 243.00 | 228.08 | 23,932 |
| 2025-01-15 | 242.00 | 244.00 | 239.20 | 242.00 | 227.14 | 234,169 |
| 2025-01-14 | 252.00 | 252.00 | 240.00 | 241.00 | 226.20 | 849,693 |
| 2025-01-13 | 245.00 | 245.00 | 241.00 | 243.00 | 228.08 | 138,864 |
| 2025-01-10 | 250.00 | 250.80 | 245.00 | 245.00 | 229.96 | 287,806 |
| 2025-01-09 | 253.00 | 253.00 | 249.00 | 250.00 | 234.65 | 539,599 |
| 2025-01-08 | 258.00 | 261.00 | 255.00 | 255.00 | 239.34 | 731,456 |
| 2025-01-07 | 258.00 | 261.00 | 258.00 | 258.00 | 242.16 | 463,333 |
| 2025-01-06 | 259.00 | 264.00 | 259.00 | 260.00 | 244.04 | 60,915 |
| 2025-01-03 | 256.00 | 260.25 | 256.00 | 260.00 | 244.04 | 39,074 |
| 2025-01-02 | 256.00 | 260.00 | 256.00 | 260.00 | 244.04 | 59,456 |
| 2024-12-31 | 255.00 | 257.00 | 255.00 | 257.00 | 241.22 | 9,762 |
| 2024-12-30 | 256.00 | 260.00 | 255.00 | 256.00 | 240.28 | 37,344 |
| 2024-12-27 | 255.00 | 255.00 | 251.00 | 255.00 | 239.34 | 29,445 |
| 2024-12-24 | 252.00 | 253.40 | 251.00 | 251.00 | 235.59 | 10,145 |
| 2024-12-23 | 254.00 | 254.00 | 251.00 | 252.00 | 236.53 | 29,522 |
| 2024-12-20 | 251.00 | 253.00 | 250.00 | 253.00 | 237.47 | 297,833 |
| 2024-12-19 | 251.00 | 253.00 | 250.00 | 251.00 | 235.59 | 317,554 |
| 2024-12-18 | 252.00 | 259.00 | 251.00 | 253.00 | 237.47 | 283,676 |
| 2024-12-17 | 253.00 | 259.00 | 248.83 | 252.00 | 236.53 | 211,304 |
| 2024-12-16 | 255.00 | 257.00 | 253.28 | 254.00 | 238.41 | 71,206 |
| 2024-12-13 | 258.00 | 263.00 | 255.00 | 255.00 | 239.34 | 132,002 |
| 2024-12-12 | 267.00 | 267.00 | 256.00 | 260.00 | 244.04 | 121,899 |
| 2024-12-11 | 270.00 | 273.00 | 265.00 | 265.00 | 248.73 | 542,899 |
| 2024-12-10 | 261.00 | 272.00 | 258.00 | 265.00 | 248.73 | 69,542 |
| 2024-12-09 | 256.00 | 259.00 | 255.00 | 258.00 | 242.16 | 477,234 |
| 2024-12-06 | 254.00 | 260.00 | 253.00 | 259.00 | 243.10 | 252,015 |
| 2024-12-05 | 252.00 | 261.00 | 252.00 | 252.00 | 236.53 | 334,289 |
| 2024-12-04 | 252.00 | 259.00 | 252.00 | 252.00 | 236.53 | 47,894 |
| 2024-12-03 | 252.00 | 258.00 | 252.00 | 253.00 | 237.47 | 88,209 |
| 2024-12-02 | 255.00 | 258.00 | 252.00 | 253.00 | 237.47 | 74,065 |
| 2024-11-29 | 254.00 | 255.00 | 246.40 | 252.00 | 236.53 | 81,770 |
| 2024-11-28 | 253.00 | 253.00 | 250.00 | 253.00 | 237.47 | 127,269 |
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.