UK markets open in 2 hours 45 minutes
NIKKEI 225
38,276.41 +2.36 (+0.01%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.47 +0.47 (+0.59%) GOLD FUTURES
2,329.10 +18.10 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,821.77 -2,245.23 (-4.67%)
Norcros plc (NXR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 190.00 | 195.00 | 186.00 | 192.00 | 192.00 | 72,847 |
| 30 Apr 2024 | 190.00 | 189.50 | 178.50 | 185.00 | 185.00 | 41,585 |
| 29 Apr 2024 | 189.00 | 189.00 | 180.50 | 183.50 | 183.50 | 124,654 |
| 26 Apr 2024 | 187.50 | 188.50 | 178.50 | 179.00 | 179.00 | 5,276 |
| 25 Apr 2024 | 185.00 | 188.50 | 178.00 | 178.00 | 178.00 | 103,998 |
| 24 Apr 2024 | 177.50 | 185.00 | 174.43 | 185.00 | 185.00 | 107,089 |
| 23 Apr 2024 | 172.50 | 178.00 | 170.00 | 177.00 | 177.00 | 400,743 |
| 22 Apr 2024 | 170.00 | 175.50 | 169.50 | 171.00 | 171.00 | 261,786 |
| 19 Apr 2024 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | 59,793 |
| 18 Apr 2024 | 167.50 | 179.50 | 167.50 | 172.00 | 172.00 | 145,981 |
| 17 Apr 2024 | 175.00 | 179.50 | 173.50 | 175.00 | 175.00 | 13,924 |
| 16 Apr 2024 | 185.00 | 185.00 | 174.50 | 174.50 | 174.50 | 17,555 |
| 15 Apr 2024 | 179.50 | 182.75 | 178.50 | 178.50 | 178.50 | 153,272 |
| 12 Apr 2024 | 176.00 | 178.50 | 173.50 | 177.00 | 177.00 | 212,821 |
| 11 Apr 2024 | 178.00 | 181.00 | 176.73 | 180.00 | 180.00 | 61,110 |
| 10 Apr 2024 | 183.00 | 187.00 | 176.00 | 176.50 | 176.50 | 72,577 |
| 09 Apr 2024 | 180.50 | 189.50 | 180.50 | 181.50 | 181.50 | 20,620 |
| 08 Apr 2024 | 184.50 | 185.00 | 180.50 | 185.00 | 185.00 | 11,192 |
| 05 Apr 2024 | 182.00 | 189.50 | 178.99 | 180.00 | 180.00 | 28,974 |
| 04 Apr 2024 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 12,780 |
| 03 Apr 2024 | 186.00 | 189.50 | 183.00 | 183.50 | 183.50 | 33,214 |
| 02 Apr 2024 | 186.00 | 189.50 | 186.00 | 188.50 | 188.50 | 17,521 |
| 28 Mar 2024 | 186.00 | 189.50 | 184.00 | 184.00 | 184.00 | 32,289 |
| 27 Mar 2024 | 185.00 | 188.50 | 185.00 | 188.50 | 188.50 | 18,133 |
| 26 Mar 2024 | 189.50 | 189.50 | 185.00 | 186.00 | 186.00 | 23,934 |
| 25 Mar 2024 | 184.50 | 189.50 | 183.00 | 186.00 | 186.00 | 25,793 |
| 22 Mar 2024 | 182.50 | 187.00 | 182.50 | 183.00 | 183.00 | 61,194 |
| 21 Mar 2024 | 185.00 | 189.50 | 179.50 | 184.00 | 184.00 | 30,950 |
| 20 Mar 2024 | 190.00 | 190.00 | 182.00 | 190.00 | 190.00 | 46,103 |
| 19 Mar 2024 | 179.50 | 188.50 | 179.50 | 180.00 | 180.00 | 118,665 |
| 18 Mar 2024 | 189.50 | 189.50 | 183.00 | 189.50 | 189.50 | 6,124 |
| 15 Mar 2024 | 184.00 | 188.00 | 179.50 | 185.00 | 185.00 | 41,147 |
| 14 Mar 2024 | 179.00 | 190.00 | 179.00 | 182.00 | 182.00 | 4,594 |
| 13 Mar 2024 | 190.00 | 190.00 | 179.50 | 190.00 | 190.00 | 40,411 |
| 12 Mar 2024 | 189.00 | 189.00 | 179.50 | 189.00 | 189.00 | 108,730 |
| 11 Mar 2024 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 479 |
| 08 Mar 2024 | 189.00 | 189.00 | 184.54 | 189.00 | 189.00 | 16,254 |
| 07 Mar 2024 | 188.50 | 189.00 | 180.00 | 184.00 | 184.00 | 16,496 |
| 06 Mar 2024 | 186.00 | 188.50 | 175.50 | 185.50 | 185.50 | 44,800 |
| 05 Mar 2024 | 184.50 | 185.50 | 178.00 | 185.00 | 185.00 | 3,803 |
| 04 Mar 2024 | 182.50 | 183.00 | 175.50 | 181.00 | 181.00 | 40,020 |
| 01 Mar 2024 | 184.50 | 185.10 | 175.50 | 183.50 | 183.50 | 301,558 |
| 29 Feb 2024 | 180.00 | 184.28 | 175.50 | 177.00 | 177.00 | 112,296 |
| 28 Feb 2024 | 179.00 | 185.00 | 179.00 | 179.00 | 179.00 | 17,666 |
| 27 Feb 2024 | 180.50 | 187.50 | 180.00 | 180.00 | 180.00 | 7,536 |
| 26 Feb 2024 | 181.50 | 183.00 | 180.28 | 183.00 | 183.00 | 67,839 |
| 23 Feb 2024 | 188.50 | 188.50 | 182.50 | 182.50 | 182.50 | 46,770 |
| 22 Feb 2024 | 183.00 | 188.03 | 181.48 | 182.50 | 182.50 | 34,550 |
| 21 Feb 2024 | 183.00 | 188.50 | 179.00 | 179.00 | 179.00 | 10,088 |
| 20 Feb 2024 | 180.50 | 185.50 | 180.00 | 183.00 | 183.00 | 51,069 |
| 19 Feb 2024 | 186.00 | 188.10 | 180.90 | 185.00 | 185.00 | 29,874 |
| 16 Feb 2024 | 183.50 | 187.50 | 181.50 | 186.50 | 186.50 | 72,891 |
| 15 Feb 2024 | 183.00 | 185.70 | 180.00 | 185.00 | 185.00 | 40,534 |
| 14 Feb 2024 | 187.50 | 188.50 | 180.00 | 180.00 | 180.00 | 7,516 |
| 13 Feb 2024 | 195.50 | 195.50 | 183.00 | 185.00 | 185.00 | 38,249 |
| 12 Feb 2024 | 185.00 | 195.83 | 185.00 | 185.00 | 185.00 | 23,544 |
| 09 Feb 2024 | 196.50 | 196.50 | 185.00 | 190.00 | 190.00 | 16,577 |
| 08 Feb 2024 | 185.00 | 193.50 | 183.00 | 185.00 | 185.00 | 116,199 |
| 07 Feb 2024 | 185.00 | 188.23 | 184.50 | 184.50 | 184.50 | 15,678 |
| 06 Feb 2024 | 187.50 | 193.50 | 185.00 | 185.00 | 185.00 | 45,353 |
| 05 Feb 2024 | 185.50 | 198.00 | 183.00 | 185.00 | 185.00 | 81,154 |
| 02 Feb 2024 | 193.50 | 194.05 | 185.00 | 185.00 | 185.00 | 6,831 |
| 01 Feb 2024 | 188.00 | 195.00 | 188.00 | 195.00 | 195.00 | 12,945 |
| 31 Jan 2024 | 191.00 | 191.10 | 190.00 | 190.00 | 190.00 | 95,296 |
| 30 Jan 2024 | 192.00 | 196.50 | 185.50 | 190.00 | 190.00 | 15,665 |
| 29 Jan 2024 | 185.50 | 192.00 | 185.50 | 188.50 | 188.50 | 18,004 |
| 26 Jan 2024 | 192.00 | 192.00 | 185.50 | 192.00 | 192.00 | 21,882 |
| 25 Jan 2024 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 50,675 |
| 24 Jan 2024 | 193.00 | 195.00 | 183.50 | 193.00 | 193.00 | 88,030 |
| 23 Jan 2024 | 190.50 | 195.00 | 185.66 | 192.00 | 192.00 | 14,639 |
| 22 Jan 2024 | 183.00 | 195.50 | 183.00 | 194.00 | 194.00 | 70,950 |
| 19 Jan 2024 | 190.00 | 190.00 | 185.00 | 189.50 | 189.50 | 31,429 |
| 18 Jan 2024 | 192.00 | 195.00 | 183.00 | 183.00 | 183.00 | 590,089 |
| 17 Jan 2024 | 192.50 | 198.00 | 191.86 | 192.50 | 192.50 | 273,744 |
| 16 Jan 2024 | 195.00 | 204.00 | 187.50 | 194.00 | 194.00 | 178,456 |
| 15 Jan 2024 | 188.27 | 194.00 | 188.10 | 191.50 | 191.50 | 24,449 |
| 12 Jan 2024 | 193.00 | 193.00 | 188.00 | 189.50 | 189.50 | 836,360 |
| 11 Jan 2024 | 192.00 | 194.00 | 186.00 | 194.00 | 194.00 | 27,284 |
| 10 Jan 2024 | 190.00 | 192.00 | 184.93 | 192.00 | 192.00 | 43,240 |
| 09 Jan 2024 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 491,905 |
| 08 Jan 2024 | 192.00 | 192.00 | 181.50 | 181.50 | 181.50 | 32,897 |
| 05 Jan 2024 | 192.00 | 192.00 | 180.50 | 189.00 | 189.00 | 12,675 |
| 04 Jan 2024 | 192.00 | 192.00 | 182.50 | 191.00 | 191.00 | 27,538 |
| 03 Jan 2024 | 192.00 | 192.00 | 180.00 | 190.00 | 190.00 | 59,305 |
| 02 Jan 2024 | 190.50 | 191.50 | 182.00 | 182.00 | 182.00 | 25,816 |
| 29 Dec 2023 | 189.50 | 192.00 | 185.43 | 192.00 | 192.00 | 7,408 |
| 28 Dec 2023 | 191.50 | 191.50 | 181.00 | 189.50 | 189.50 | 252,463 |
| 27 Dec 2023 | 181.00 | 190.00 | 181.00 | 190.00 | 190.00 | 24,953 |
| 22 Dec 2023 | 183.00 | 187.55 | 182.50 | 182.50 | 182.50 | 17,428 |
| 21 Dec 2023 | 183.50 | 190.00 | 183.50 | 190.00 | 190.00 | 85,744 |
| 20 Dec 2023 | 185.00 | 191.50 | 185.00 | 190.00 | 190.00 | 154,454 |
| 19 Dec 2023 | 184.00 | 184.00 | 178.50 | 182.00 | 182.00 | 18,158 |
| 18 Dec 2023 | 179.00 | 184.00 | 176.90 | 184.00 | 184.00 | 34,496 |
| 15 Dec 2023 | 178.00 | 180.00 | 171.41 | 180.00 | 180.00 | 61,611 |
| 14 Dec 2023 | 175.00 | 175.48 | 167.00 | 173.50 | 173.50 | 125,280 |
| 13 Dec 2023 | 175.00 | 175.00 | 166.50 | 171.00 | 171.00 | 38,475 |
| 12 Dec 2023 | 175.00 | 175.00 | 164.00 | 169.50 | 169.50 | 208,586 |
| 11 Dec 2023 | 166.00 | 175.00 | 164.50 | 166.50 | 166.50 | 53,108 |
| 08 Dec 2023 | 175.00 | 175.00 | 168.18 | 174.00 | 174.00 | 18,662 |
| 07 Dec 2023 | 170.00 | 175.00 | 166.00 | 170.00 | 170.00 | 23,828 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.