Norcros plc (LON:NXR)
London
· Delayed Price · Currency is GBP · Price in GBX 314.00
-6.00 (-1.88%)
Mar 9, 2026, 4:35 PM GMT
Norcros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 320.00 | 320.00 | 308.00 | 314.00 | - | -1.88% | 117,265 |
| Mar 6, 2026 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | -2.14% | 107,954 |
| Mar 5, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | -1.21% | 6,446 |
| Mar 4, 2026 | 325.00 | 337.00 | 323.00 | 331.00 | 331.00 | 0.30% | 20,986 |
| Mar 3, 2026 | 345.00 | 346.00 | 319.00 | 330.00 | 330.00 | -5.44% | 122,308 |
| Mar 2, 2026 | 362.00 | 362.00 | 345.00 | 349.00 | 349.00 | -2.24% | 65,518 |
| Feb 27, 2026 | 360.00 | 364.00 | 352.00 | 357.00 | 357.00 | -0.28% | 47,022 |
| Feb 26, 2026 | 356.00 | 365.00 | 355.00 | 358.00 | 358.00 | -0.83% | 9,544 |
| Feb 25, 2026 | 359.00 | 365.00 | 354.87 | 361.00 | 361.00 | 0.28% | 14,593 |
| Feb 24, 2026 | 359.00 | 360.00 | 345.00 | 360.00 | 360.00 | 2.86% | 100,652 |
| Feb 23, 2026 | 349.00 | 357.66 | 347.00 | 350.00 | 350.00 | 0.29% | 117,533 |
| Feb 20, 2026 | 347.00 | 359.00 | 347.00 | 349.00 | 349.00 | -1.41% | 32,294 |
| Feb 19, 2026 | 356.00 | 363.00 | 349.00 | 354.00 | 354.00 | - | 83,030 |
| Feb 18, 2026 | 365.00 | 365.00 | 349.00 | 354.00 | 354.00 | -1.12% | 15,133 |
| Feb 17, 2026 | 359.00 | 364.00 | 351.86 | 358.00 | 358.00 | -0.28% | 71,426 |
| Feb 16, 2026 | 362.00 | 363.00 | 350.00 | 359.00 | 359.00 | -0.28% | 53,539 |
| Feb 13, 2026 | 360.00 | 364.00 | 352.66 | 360.00 | 360.00 | - | 358,122 |
| Feb 12, 2026 | 352.00 | 364.00 | 352.00 | 360.00 | 360.00 | 0.84% | 30,112 |
| Feb 11, 2026 | 358.00 | 365.00 | 353.52 | 357.00 | 357.00 | 1.42% | 99,382 |
| Feb 10, 2026 | 355.00 | 360.00 | 351.00 | 352.00 | 352.00 | -0.56% | 12,035 |
| Feb 9, 2026 | 369.00 | 369.00 | 349.00 | 354.00 | 354.00 | -2.48% | 99,415 |
| Feb 6, 2026 | 367.00 | 369.00 | 362.00 | 363.00 | 363.00 | 0.28% | 102,167 |
| Feb 5, 2026 | 357.00 | 366.00 | 354.00 | 362.00 | 362.00 | 0.28% | 24,315 |
| Feb 4, 2026 | 357.00 | 361.00 | 348.00 | 361.00 | 361.00 | 2.85% | 206,583 |
| Feb 3, 2026 | 351.00 | 359.00 | 351.00 | 351.00 | 351.00 | 0.29% | 11,338 |
| Feb 2, 2026 | 351.00 | 362.00 | 350.00 | 350.00 | 350.00 | -1.69% | 118,242 |
| Jan 30, 2026 | 368.00 | 369.00 | 356.00 | 356.00 | 356.00 | -2.47% | 123,554 |
| Jan 29, 2026 | 355.00 | 374.00 | 355.00 | 365.00 | 365.00 | 3.11% | 134,342 |
| Jan 28, 2026 | 350.00 | 360.00 | 340.00 | 354.00 | 354.00 | 2.61% | 235,623 |
| Jan 27, 2026 | 340.00 | 350.00 | 340.00 | 345.00 | 345.00 | -1.43% | 6,261 |
| Jan 26, 2026 | 350.00 | 350.00 | 337.00 | 350.00 | 350.00 | 2.94% | 38,356 |
| Jan 23, 2026 | 346.00 | 346.00 | 335.00 | 340.00 | 340.00 | - | 38,667 |
| Jan 22, 2026 | 330.00 | 341.00 | 330.00 | 340.00 | 340.00 | 1.95% | 58,591 |
| Jan 21, 2026 | 339.00 | 339.00 | 326.00 | 333.50 | 333.50 | 1.06% | 233,529 |
| Jan 20, 2026 | 339.00 | 339.00 | 328.00 | 330.00 | 330.00 | - | 90,131 |
| Jan 19, 2026 | 331.00 | 340.00 | 329.00 | 330.00 | 330.00 | -2.08% | 173,559 |
| Jan 16, 2026 | 324.00 | 337.00 | 324.00 | 337.00 | 337.00 | 4.01% | 88,463 |
| Jan 15, 2026 | 330.00 | 333.00 | 324.00 | 324.00 | 324.00 | -1.82% | 5,335 |
| Jan 14, 2026 | 327.00 | 334.00 | 317.00 | 330.00 | 330.00 | 2.17% | 43,711 |
| Jan 13, 2026 | 319.00 | 327.00 | 316.40 | 323.00 | 323.00 | 1.57% | 60,549 |
| Jan 12, 2026 | 320.00 | 320.00 | 317.00 | 318.00 | 318.00 | 0.32% | 585,456 |
| Jan 9, 2026 | 317.00 | 319.00 | 316.00 | 317.00 | 317.00 | - | 67,522 |
| Jan 8, 2026 | 324.00 | 324.70 | 317.00 | 317.00 | 317.00 | -2.76% | 13,093 |
| Jan 7, 2026 | 326.00 | 326.00 | 319.00 | 326.00 | 326.00 | -0.91% | 5,167 |
| Jan 6, 2026 | 322.00 | 329.00 | 320.00 | 329.00 | 329.00 | 2.81% | 28,348 |
| Jan 5, 2026 | 320.00 | 333.00 | 320.00 | 320.00 | 320.00 | -0.93% | 15,729 |
| Jan 2, 2026 | 331.00 | 337.16 | 323.00 | 323.00 | 323.00 | -3.58% | 52,679 |
| Dec 31, 2025 | 324.00 | 339.00 | 319.02 | 335.00 | 335.00 | 5.68% | 27,512 |
| Dec 30, 2025 | 321.00 | 325.00 | 315.00 | 317.00 | 317.00 | -0.94% | 54,437 |
| Dec 29, 2025 | 299.00 | 322.00 | 299.00 | 320.00 | 320.00 | 7.38% | 73,964 |
| Dec 24, 2025 | 305.65 | 298.00 | 298.00 | 298.00 | 298.00 | -2.30% | 6,199 |
| Dec 23, 2025 | 305.00 | 306.00 | 303.00 | 305.00 | 305.00 | 1.67% | 59,182 |
| Dec 22, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.64% | 35,747 |
| Dec 19, 2025 | 305.00 | 305.00 | 296.00 | 305.00 | 305.00 | 1.67% | 115,876 |
| Dec 18, 2025 | 305.00 | 305.00 | 298.00 | 300.00 | 300.00 | -1.64% | 113,612 |
| Dec 17, 2025 | 302.00 | 305.00 | 294.00 | 305.00 | 305.00 | 2.35% | 27,486 |
| Dec 16, 2025 | 307.00 | 306.00 | 298.00 | 298.00 | 298.00 | -1.32% | 107,837 |
| Dec 15, 2025 | 300.00 | 310.00 | 297.00 | 302.00 | 302.00 | -1.95% | 177,707 |
| Dec 12, 2025 | 302.00 | 308.00 | 300.00 | 308.00 | 308.00 | 2.67% | 889,917 |
| Dec 11, 2025 | 304.00 | 309.00 | 300.00 | 300.00 | 300.00 | -1.32% | 8,560 |
| Dec 10, 2025 | 305.00 | 308.00 | 299.00 | 304.00 | 304.00 | 1.33% | 223,574 |
| Dec 9, 2025 | 304.00 | 309.00 | 300.00 | 300.00 | 300.00 | -1.64% | 672,560 |
| Dec 8, 2025 | 299.00 | 308.02 | 294.00 | 305.00 | 305.00 | 2.69% | 60,769 |
| Dec 5, 2025 | 300.57 | 297.00 | 295.00 | 297.00 | 297.00 | 0.68% | 19,626 |
| Dec 4, 2025 | 300.49 | 299.00 | 295.00 | 295.00 | 295.00 | -2.32% | 34,181 |
| Dec 3, 2025 | 290.00 | 304.00 | 302.00 | 302.00 | 302.00 | 4.14% | 19,884 |
| Dec 2, 2025 | 300.00 | 301.00 | 290.00 | 290.00 | 290.00 | -1.02% | 190,294 |
| Dec 1, 2025 | 296.00 | 307.00 | 293.00 | 293.00 | 293.00 | -1.01% | 17,313 |
| Nov 28, 2025 | 305.00 | 306.00 | 296.00 | 296.00 | 296.00 | -2.63% | 41,007 |
| Nov 27, 2025 | 297.00 | 304.00 | 297.00 | 304.00 | 304.00 | 2.36% | 2,352,072 |
| Nov 26, 2025 | 301.00 | 308.00 | 297.00 | 297.00 | 293.30 | -1.00% | 27,013 |
| Nov 25, 2025 | 314.00 | 315.00 | 300.00 | 300.00 | 296.26 | -3.85% | 109,760 |
| Nov 24, 2025 | 314.00 | 315.40 | 302.00 | 312.00 | 308.11 | 1.96% | 73,223 |
| Nov 21, 2025 | 309.00 | 312.00 | 298.00 | 306.00 | 302.19 | 0.66% | 50,018 |
| Nov 20, 2025 | 300.00 | 308.59 | 298.00 | 304.00 | 300.21 | 4.11% | 128,163 |
| Nov 19, 2025 | 294.00 | 299.00 | 290.26 | 292.00 | 288.36 | -0.68% | 18,129 |
| Nov 18, 2025 | 290.00 | 298.00 | 290.00 | 294.00 | 290.34 | 1.38% | 26,022 |
| Nov 17, 2025 | 299.00 | 300.00 | 290.00 | 290.00 | 286.39 | -3.65% | 120,383 |
| Nov 14, 2025 | 297.00 | 301.00 | 290.00 | 301.00 | 297.25 | 0.33% | 25,824 |
| Nov 13, 2025 | 299.00 | 300.00 | 293.32 | 300.00 | 296.26 | 3.81% | 16,243 |
| Nov 12, 2025 | 289.00 | 296.00 | 287.00 | 289.00 | 285.40 | -3.67% | 13,385 |
| Nov 11, 2025 | 289.00 | 300.00 | 281.40 | 300.00 | 296.26 | 3.81% | 20,645 |
| Nov 10, 2025 | 280.00 | 289.00 | 280.00 | 289.00 | 285.40 | 0.70% | 103,887 |
| Nov 7, 2025 | 290.00 | 299.00 | 287.00 | 287.00 | 283.42 | -1.03% | 11,501 |
| Nov 6, 2025 | 292.00 | 300.00 | 290.00 | 290.00 | 286.39 | -1.69% | 3,092 |
| Nov 5, 2025 | 294.00 | 299.00 | 293.00 | 295.00 | 291.32 | -1.67% | 6,695 |
| Nov 4, 2025 | 297.00 | 301.00 | 293.86 | 300.00 | 296.26 | -0.66% | 22,902 |
| Nov 3, 2025 | 304.00 | 310.00 | 299.80 | 302.00 | 298.24 | 0.67% | 8,695 |
| Oct 31, 2025 | 290.00 | 301.00 | 290.00 | 300.00 | 296.26 | 3.45% | 28,424 |
| Oct 30, 2025 | 304.00 | 311.00 | 290.00 | 290.00 | 286.39 | -4.29% | 20,742 |
| Oct 29, 2025 | 314.00 | 320.00 | 299.87 | 303.00 | 299.23 | -3.19% | 101,473 |
| Oct 28, 2025 | 304.00 | 313.00 | 297.00 | 313.00 | 309.10 | 4.33% | 81,215 |
| Oct 27, 2025 | 298.00 | 304.00 | 289.00 | 300.00 | 296.26 | 0.67% | 785,275 |
| Oct 24, 2025 | 300.00 | 300.00 | 292.33 | 298.00 | 294.29 | 1.36% | 42,032 |
| Oct 23, 2025 | 286.00 | 295.00 | 285.00 | 294.00 | 290.34 | 3.16% | 55,194 |
| Oct 22, 2025 | 291.00 | 295.00 | 284.00 | 285.00 | 281.45 | -1.38% | 445,634 |
| Oct 21, 2025 | 289.00 | 289.00 | 288.00 | 289.00 | 285.40 | - | 36,347 |
| Oct 20, 2025 | 290.00 | 296.00 | 288.00 | 289.00 | 285.40 | -0.34% | 373,207 |
| Oct 17, 2025 | 293.00 | 296.00 | 285.00 | 290.00 | 286.39 | -2.03% | 305,056 |
| Oct 16, 2025 | 285.00 | 298.45 | 282.00 | 296.00 | 292.31 | 2.42% | 105,758 |