Norcros Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 254.00 | 258.00 | 252.35 | 255.00 | 236.06 | 83,284 |
| 2024-11-26 | 259.00 | 259.00 | 249.90 | 254.00 | 235.13 | 51,949 |
| 2024-11-25 | 247.00 | 253.00 | 243.51 | 250.00 | 231.43 | 217,582 |
| 2024-11-22 | 247.00 | 250.00 | 244.50 | 247.00 | 228.65 | 1,021,343 |
| 2024-11-21 | 254.00 | 254.00 | 246.00 | 247.00 | 228.65 | 429,087 |
| 2024-11-20 | 259.00 | 264.00 | 244.00 | 248.00 | 229.58 | 358,827 |
| 2024-11-19 | 261.00 | 274.00 | 259.00 | 259.00 | 239.76 | 94,230 |
| 2024-11-18 | 269.00 | 269.00 | 265.00 | 267.00 | 247.17 | 68,290 |
| 2024-11-15 | 269.00 | 273.00 | 266.00 | 268.00 | 248.09 | 98,206 |
| 2024-11-14 | 261.00 | 270.00 | 261.00 | 269.00 | 249.02 | 78,224 |
| 2024-11-13 | 265.00 | 270.00 | 265.00 | 265.00 | 245.32 | 12,412 |
| 2024-11-12 | 265.00 | 269.00 | 263.00 | 265.00 | 245.32 | 165,520 |
| 2024-11-11 | 261.00 | 273.00 | 261.00 | 266.00 | 246.24 | 71,795 |
| 2024-11-08 | 268.00 | 270.00 | 262.00 | 267.00 | 247.17 | 75,264 |
| 2024-11-07 | 268.00 | 271.00 | 263.14 | 267.00 | 247.17 | 54,849 |
| 2024-11-06 | 260.00 | 269.00 | 260.00 | 263.00 | 243.47 | 62,343 |
| 2024-11-05 | 268.00 | 275.00 | 260.00 | 261.00 | 241.61 | 112,189 |
| 2024-11-04 | 270.00 | 277.00 | 269.00 | 270.00 | 249.95 | 60,872 |
| 2024-11-01 | 272.00 | 272.00 | 268.00 | 272.00 | 251.80 | 60,901 |
| 2024-10-31 | 275.00 | 281.00 | 269.61 | 274.00 | 253.65 | 48,395 |
| 2024-10-30 | 279.00 | 283.00 | 267.00 | 276.00 | 255.50 | 495,826 |
| 2024-10-29 | 275.00 | 279.00 | 268.00 | 272.00 | 251.80 | 282,148 |
| 2024-10-28 | 260.00 | 277.00 | 257.00 | 271.00 | 250.87 | 362,871 |
| 2024-10-25 | 265.00 | 267.70 | 259.00 | 263.00 | 243.47 | 235,644 |
| 2024-10-24 | 258.00 | 260.00 | 254.00 | 260.00 | 240.69 | 38,993 |
| 2024-10-23 | 255.00 | 259.00 | 254.00 | 258.00 | 238.84 | 226,590 |
| 2024-10-22 | 252.00 | 259.00 | 251.00 | 255.00 | 236.06 | 291,397 |
| 2024-10-21 | 255.00 | 255.00 | 251.00 | 253.00 | 234.21 | 408,291 |
| 2024-10-18 | 250.00 | 254.00 | 242.00 | 252.00 | 233.28 | 463,899 |
| 2024-10-17 | 253.00 | 254.00 | 250.00 | 252.00 | 233.28 | 12,622 |
| 2024-10-16 | 255.00 | 255.00 | 251.33 | 252.00 | 233.28 | 40,659 |
| 2024-10-15 | 253.00 | 254.00 | 248.00 | 254.00 | 235.13 | 160,461 |
| 2024-10-14 | 252.00 | 255.00 | 250.00 | 250.00 | 231.43 | 90,563 |
| 2024-10-11 | 241.00 | 255.00 | 240.06 | 252.00 | 233.28 | 559,397 |
| 2024-10-10 | 235.00 | 243.00 | 233.00 | 243.00 | 224.95 | 656,101 |
| 2024-10-09 | 236.00 | 239.00 | 236.00 | 239.00 | 221.25 | 164,919 |
| 2024-10-08 | 240.00 | 242.00 | 236.00 | 236.00 | 218.47 | 21,230 |
| 2024-10-07 | 245.00 | 245.00 | 239.00 | 240.00 | 222.17 | 376,903 |
| 2024-10-04 | 240.00 | 245.00 | 239.10 | 245.00 | 226.80 | 205,174 |
| 2024-10-03 | 244.00 | 244.00 | 238.00 | 241.00 | 223.10 | 758,384 |
| 2024-10-02 | 239.00 | 244.00 | 238.00 | 238.00 | 220.32 | 39,007 |
| 2024-10-01 | 245.00 | 245.00 | 238.33 | 240.00 | 222.17 | 99,180 |
| 2024-09-30 | 243.00 | 249.00 | 242.00 | 245.00 | 226.80 | 70,560 |
| 2024-09-27 | 235.00 | 244.00 | 234.00 | 244.00 | 225.88 | 999,928 |
| 2024-09-26 | 235.00 | 239.00 | 235.00 | 235.00 | 217.55 | 616,384 |
| 2024-09-25 | 242.00 | 244.00 | 235.00 | 237.00 | 219.40 | 31,732 |
| 2024-09-24 | 242.00 | 245.00 | 233.00 | 237.00 | 219.40 | 74,695 |
| 2024-09-23 | 244.00 | 244.00 | 236.00 | 241.00 | 223.10 | 63,239 |
| 2024-09-20 | 235.00 | 245.00 | 232.68 | 245.00 | 226.80 | 994,633 |
| 2024-09-19 | 239.00 | 239.00 | 233.00 | 234.00 | 216.62 | 101,341 |
| 2024-09-18 | 235.00 | 236.00 | 233.00 | 234.00 | 216.62 | 181,123 |
| 2024-09-17 | 236.00 | 239.00 | 232.00 | 235.00 | 217.55 | 135,280 |
| 2024-09-16 | 239.00 | 239.00 | 231.00 | 235.00 | 217.55 | 125,064 |
| 2024-09-13 | 233.00 | 235.00 | 232.00 | 235.00 | 217.55 | 188,535 |
| 2024-09-12 | 233.00 | 235.00 | 232.00 | 235.00 | 217.55 | 96,909 |
| 2024-09-11 | 234.00 | 240.00 | 228.00 | 228.00 | 211.07 | 169,007 |
| 2024-09-10 | 240.00 | 240.00 | 233.00 | 234.00 | 216.62 | 212,867 |
| 2024-09-09 | 232.00 | 235.00 | 232.00 | 235.00 | 217.55 | 185,140 |
| 2024-09-06 | 239.00 | 239.00 | 231.00 | 232.00 | 214.77 | 121,202 |
| 2024-09-05 | 238.00 | 238.60 | 232.00 | 233.00 | 215.69 | 117,717 |
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.