Norcros plc (LON:NXR)
London
· Delayed Price · Currency is GBP · Price in GBX 283.00
-2.00 (-0.70%)
Apr 29, 2026, 8:35 AM GMT
Norcros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 279.00 | 285.00 | 275.00 | 285.00 | 285.00 | 3.64% | 98,672 |
| Apr 27, 2026 | 279.00 | 284.00 | 274.00 | 275.00 | 275.00 | -1.08% | 27,420 |
| Apr 24, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.36% | 104,138 |
| Apr 23, 2026 | 288.00 | 288.00 | 279.00 | 279.00 | 279.00 | -1.06% | 97,775 |
| Apr 22, 2026 | 286.00 | 289.00 | 282.00 | 282.00 | 282.00 | -1.40% | 33,254 |
| Apr 21, 2026 | 287.00 | 287.00 | 282.00 | 286.00 | 286.00 | -0.35% | 563,130 |
| Apr 20, 2026 | 281.00 | 289.00 | 281.00 | 287.00 | 287.00 | 0.35% | 105,944 |
| Apr 17, 2026 | 282.00 | 291.00 | 277.00 | 286.00 | 286.00 | 1.42% | 89,220 |
| Apr 16, 2026 | 285.00 | 288.00 | 276.00 | 282.00 | 282.00 | -1.05% | 617,094 |
| Apr 15, 2026 | 290.00 | 290.00 | 284.00 | 285.00 | 285.00 | -1.04% | 135,337 |
| Apr 14, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 66,035 |
| Apr 13, 2026 | 295.00 | 295.00 | 286.00 | 290.00 | 290.00 | -2.36% | 61,077 |
| Apr 10, 2026 | 296.00 | 301.00 | 296.00 | 297.00 | 297.00 | - | 11,890 |
| Apr 9, 2026 | 296.00 | 299.00 | 294.00 | 297.00 | 297.00 | -1.00% | 12,545 |
| Apr 8, 2026 | 297.00 | 305.00 | 285.00 | 300.00 | 300.00 | 6.38% | 160,042 |
| Apr 7, 2026 | 283.00 | 293.00 | 280.00 | 282.00 | 282.00 | -2.08% | 45,059 |
| Apr 2, 2026 | 286.00 | 295.00 | 284.00 | 288.00 | 288.00 | -1.03% | 19,169 |
| Apr 1, 2026 | 282.00 | 292.00 | 277.69 | 291.00 | 291.00 | 4.68% | 223,745 |
| Mar 31, 2026 | 275.00 | 278.00 | 266.00 | 278.00 | 278.00 | 2.21% | 97,262 |
| Mar 30, 2026 | 276.00 | 280.00 | 269.00 | 272.00 | 272.00 | -0.73% | 102,991 |
| Mar 27, 2026 | 280.00 | 283.00 | 274.00 | 274.00 | 274.00 | -2.14% | 11,923 |
| Mar 26, 2026 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | -4.76% | 60,202 |
| Mar 25, 2026 | 291.07 | 299.00 | 292.00 | 294.00 | 294.00 | -0.34% | 16,235 |
| Mar 24, 2026 | 272.00 | 295.00 | 272.00 | 295.00 | 295.00 | 8.06% | 119,479 |
| Mar 23, 2026 | 288.00 | 296.00 | 270.00 | 273.00 | 273.00 | -7.46% | 80,466 |
| Mar 20, 2026 | 310.00 | 318.00 | 295.00 | 295.00 | 295.00 | -4.84% | 106,778 |
| Mar 19, 2026 | 314.00 | 321.00 | 310.00 | 310.00 | 310.00 | -2.52% | 22,457 |
| Mar 18, 2026 | 320.00 | 323.00 | 315.00 | 318.00 | 318.00 | 1.27% | 54,572 |
| Mar 17, 2026 | 327.00 | 327.00 | 312.00 | 314.00 | 314.00 | -0.63% | 35,239 |
| Mar 16, 2026 | 327.00 | 335.00 | 316.00 | 316.00 | 316.00 | -2.77% | 36,464 |
| Mar 13, 2026 | 336.00 | 342.00 | 325.00 | 325.00 | 325.00 | -3.56% | 426,432 |
| Mar 12, 2026 | 335.00 | 337.00 | 329.00 | 337.00 | 337.00 | 2.43% | 25,822 |
| Mar 11, 2026 | 330.00 | 338.00 | 326.00 | 329.00 | 329.00 | -2.37% | 317,445 |
| Mar 10, 2026 | 318.00 | 337.00 | 311.75 | 337.00 | 337.00 | 7.32% | 53,046 |
| Mar 9, 2026 | 312.00 | 320.00 | 308.00 | 314.00 | 314.00 | -1.88% | 217,265 |
| Mar 6, 2026 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | -2.14% | 157,954 |
| 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% | 30,113 |
| 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 | 348.50 | 354.00 | 354.00 | -2.48% | 129,415 |
| 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% | 657,651 |
| 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 | 349.00 | 329.00 | 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 | 320.00 | 311.00 | 317.00 | 317.00 | - | 202,430 |
| 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 | 298.00 | 306.00 | 298.00 | 298.00 | 298.00 | -2.30% | 6,200 |
| Dec 23, 2025 | 305.00 | 306.00 | 298.67 | 305.00 | 305.00 | 1.67% | 59,182 |
| Dec 22, 2025 | 305.00 | 305.00 | 296.00 | 300.00 | 300.00 | -1.64% | 35,746 |
| 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 | 306.00 | 309.00 | 296.00 | 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 | 296.00 | 301.00 | 295.00 | 297.00 | 297.00 | 0.68% | 19,625 |
| Dec 4, 2025 | 296.00 | 302.00 | 295.00 | 295.00 | 295.00 | -2.32% | 34,181 |
| Dec 3, 2025 | 304.00 | 304.00 | 290.00 | 302.00 | 302.00 | 4.14% | 248,435 |