Norcros plc (NXR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 232.00 | 240.00 | 230.00 | 240.00 | 240.00 | 19,511 |
| 25 Jul 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 237,507 |
| 24 Jul 2024 | 228.00 | 233.55 | 228.00 | 231.00 | 231.00 | 748,091 |
| 23 Jul 2024 | 243.00 | 244.00 | 231.00 | 231.00 | 231.00 | 45,932 |
| 22 Jul 2024 | 248.00 | 248.80 | 239.00 | 240.00 | 240.00 | 121,463 |
| 19 Jul 2024 | 241.00 | 247.76 | 240.00 | 245.00 | 245.00 | 114,256 |
| 18 Jul 2024 | 243.00 | 243.00 | 235.16 | 243.00 | 243.00 | 131,547 |
| 17 Jul 2024 | 237.00 | 242.10 | 234.00 | 237.00 | 237.00 | 87,764 |
| 16 Jul 2024 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 48,881 |
| 15 Jul 2024 | 237.00 | 237.00 | 233.00 | 234.00 | 234.00 | 54,326 |
| 12 Jul 2024 | 238.00 | 240.00 | 235.00 | 238.00 | 238.00 | 251,782 |
| 11 Jul 2024 | 235.00 | 238.00 | 231.00 | 238.00 | 238.00 | 22,637 |
| 10 Jul 2024 | 235.00 | 239.00 | 231.00 | 235.00 | 235.00 | 19,465 |
| 09 Jul 2024 | 236.00 | 239.00 | 226.00 | 231.00 | 231.00 | 36,034 |
| 08 Jul 2024 | 235.00 | 237.00 | 228.25 | 234.00 | 234.00 | 56,877 |
| 05 Jul 2024 | 229.00 | 236.08 | 227.25 | 235.00 | 235.00 | 115,479 |
| 04 Jul 2024 | 227.00 | 231.00 | 223.25 | 225.00 | 225.00 | 12,772 |
| 03 Jul 2024 | 230.00 | 231.00 | 227.30 | 230.00 | 230.00 | 54,448 |
| 02 Jul 2024 | 224.00 | 231.00 | 224.00 | 225.00 | 225.00 | 135,412 |
| 01 Jul 2024 | 225.00 | 230.00 | 224.00 | 225.00 | 225.00 | 9,219 |
| 28 Jun 2024 | 225.00 | 227.31 | 224.00 | 224.00 | 224.00 | 588,807 |
| 27 Jun 2024 | 227.00 | 234.40 | 223.00 | 223.00 | 223.00 | 813,001 |
| 27 Jun 2024 | 6.8 Dividend | |||||
| 26 Jun 2024 | 233.00 | 237.29 | 230.00 | 232.00 | 225.20 | 1,410,901 |
| 25 Jun 2024 | 227.00 | 234.79 | 225.00 | 232.00 | 225.20 | 518,374 |
| 24 Jun 2024 | 229.00 | 233.00 | 221.00 | 227.00 | 220.35 | 102,793 |
| 21 Jun 2024 | 222.00 | 229.00 | 215.00 | 224.00 | 217.43 | 56,463 |
| 20 Jun 2024 | 222.00 | 225.00 | 213.00 | 225.00 | 218.41 | 65,830 |
| 19 Jun 2024 | 218.00 | 223.45 | 213.00 | 221.00 | 214.52 | 37,070 |
| 18 Jun 2024 | 207.00 | 224.00 | 205.70 | 220.00 | 213.55 | 128,651 |
| 17 Jun 2024 | 212.00 | 213.00 | 205.00 | 212.00 | 205.79 | 6,069 |
| 14 Jun 2024 | 206.00 | 207.00 | 201.00 | 206.00 | 199.96 | 161,022 |
| 13 Jun 2024 | 208.00 | 210.45 | 205.00 | 206.00 | 199.96 | 88,501 |
| 12 Jun 2024 | 207.00 | 209.13 | 205.00 | 207.00 | 200.93 | 77,603 |
| 11 Jun 2024 | 208.00 | 213.95 | 205.00 | 206.00 | 199.96 | 56,488 |
| 10 Jun 2024 | 208.00 | 218.00 | 208.00 | 210.00 | 203.84 | 90,339 |
| 07 Jun 2024 | 210.00 | 212.00 | 206.25 | 208.00 | 201.90 | 108,510 |
| 06 Jun 2024 | 210.00 | 213.04 | 208.00 | 210.00 | 203.84 | 272,586 |
| 05 Jun 2024 | 215.00 | 215.00 | 211.15 | 214.00 | 207.73 | 20,207 |
| 04 Jun 2024 | 219.00 | 219.00 | 209.00 | 212.00 | 205.79 | 86,054 |
| 03 Jun 2024 | 224.00 | 224.00 | 213.00 | 213.00 | 206.76 | 66,811 |
| 31 May 2024 | 223.00 | 227.00 | 215.00 | 215.00 | 208.70 | 58,405 |
| 30 May 2024 | 223.00 | 229.00 | 220.00 | 220.00 | 213.55 | 151,678 |
| 29 May 2024 | 236.00 | 236.00 | 223.00 | 223.00 | 216.46 | 304,834 |
| 28 May 2024 | 228.00 | 233.75 | 224.00 | 231.00 | 224.23 | 224,985 |
| 24 May 2024 | 223.00 | 231.00 | 218.00 | 228.00 | 221.32 | 131,616 |
| 23 May 2024 | 221.00 | 221.00 | 215.00 | 221.00 | 214.52 | 40,090 |
| 22 May 2024 | 218.00 | 220.00 | 215.00 | 218.00 | 211.61 | 98,710 |
| 21 May 2024 | 221.00 | 221.00 | 215.84 | 220.00 | 213.55 | 47,835 |
| 20 May 2024 | 219.00 | 219.00 | 211.00 | 218.00 | 211.61 | 75,196 |
| 17 May 2024 | 219.00 | 220.00 | 215.00 | 215.00 | 208.70 | 556,186 |
| 16 May 2024 | 214.00 | 220.00 | 212.00 | 220.00 | 213.55 | 44,381 |
| 15 May 2024 | 214.00 | 215.00 | 210.00 | 210.00 | 203.84 | 748,185 |
| 14 May 2024 | 219.00 | 219.00 | 210.00 | 213.00 | 206.76 | 71,541 |
| 13 May 2024 | 221.00 | 227.00 | 214.00 | 214.00 | 207.73 | 696,594 |
| 10 May 2024 | 215.00 | 222.70 | 213.00 | 217.00 | 210.64 | 89,769 |
| 09 May 2024 | 208.00 | 217.00 | 202.00 | 212.00 | 205.79 | 200,922 |
| 08 May 2024 | 196.00 | 212.00 | 195.40 | 212.00 | 205.79 | 97,010 |
| 07 May 2024 | 194.50 | 196.00 | 190.75 | 194.00 | 188.31 | 37,626 |
| 03 May 2024 | 194.50 | 194.50 | 189.30 | 193.50 | 187.83 | 49,283 |
| 02 May 2024 | 189.00 | 193.85 | 189.00 | 192.00 | 186.37 | 51,505 |
| 01 May 2024 | 190.00 | 195.00 | 186.00 | 192.00 | 186.37 | 72,847 |
| 30 Apr 2024 | 190.00 | 189.50 | 178.50 | 185.00 | 179.58 | 41,585 |
| 29 Apr 2024 | 189.00 | 189.00 | 180.50 | 183.50 | 178.12 | 124,654 |
| 26 Apr 2024 | 187.50 | 188.50 | 178.50 | 179.00 | 173.75 | 5,276 |
| 25 Apr 2024 | 185.00 | 188.50 | 178.00 | 178.00 | 172.78 | 103,998 |
| 24 Apr 2024 | 177.50 | 185.00 | 174.43 | 185.00 | 179.58 | 107,089 |
| 23 Apr 2024 | 172.50 | 178.00 | 170.00 | 177.00 | 171.81 | 400,743 |
| 22 Apr 2024 | 170.00 | 175.50 | 169.50 | 171.00 | 165.99 | 261,786 |
| 19 Apr 2024 | 175.00 | 175.00 | 169.00 | 169.00 | 164.05 | 59,793 |
| 18 Apr 2024 | 167.50 | 179.50 | 167.50 | 172.00 | 166.96 | 145,981 |
| 17 Apr 2024 | 175.00 | 179.50 | 173.50 | 175.00 | 169.87 | 13,924 |
| 16 Apr 2024 | 185.00 | 185.00 | 174.50 | 174.50 | 169.39 | 17,555 |
| 15 Apr 2024 | 179.50 | 182.75 | 178.50 | 178.50 | 173.27 | 153,272 |
| 12 Apr 2024 | 176.00 | 178.50 | 173.50 | 177.00 | 171.81 | 212,821 |
| 11 Apr 2024 | 178.00 | 181.00 | 176.73 | 180.00 | 174.72 | 61,110 |
| 10 Apr 2024 | 183.00 | 187.00 | 176.00 | 176.50 | 171.33 | 72,577 |
| 09 Apr 2024 | 180.50 | 189.50 | 180.50 | 181.50 | 176.18 | 20,620 |
| 08 Apr 2024 | 184.50 | 185.00 | 180.50 | 185.00 | 179.58 | 11,192 |
| 05 Apr 2024 | 182.00 | 189.50 | 178.99 | 180.00 | 174.72 | 28,974 |
| 04 Apr 2024 | 184.00 | 190.00 | 184.00 | 190.00 | 184.43 | 12,780 |
| 03 Apr 2024 | 186.00 | 189.50 | 183.00 | 183.50 | 178.12 | 33,214 |
| 02 Apr 2024 | 186.00 | 189.50 | 186.00 | 188.50 | 182.98 | 17,521 |
| 28 Mar 2024 | 186.00 | 189.50 | 184.00 | 184.00 | 178.61 | 32,289 |
| 27 Mar 2024 | 185.00 | 188.50 | 185.00 | 188.50 | 182.98 | 18,133 |
| 26 Mar 2024 | 189.50 | 189.50 | 185.00 | 186.00 | 180.55 | 23,934 |
| 25 Mar 2024 | 184.50 | 189.50 | 183.00 | 186.00 | 180.55 | 25,793 |
| 22 Mar 2024 | 182.50 | 187.00 | 182.50 | 183.00 | 177.64 | 61,194 |
| 21 Mar 2024 | 185.00 | 189.50 | 179.50 | 184.00 | 178.61 | 30,950 |
| 20 Mar 2024 | 190.00 | 190.00 | 182.00 | 190.00 | 184.43 | 46,103 |
| 19 Mar 2024 | 179.50 | 188.50 | 179.50 | 180.00 | 174.72 | 118,665 |
| 18 Mar 2024 | 189.50 | 189.50 | 183.00 | 189.50 | 183.95 | 6,124 |
| 15 Mar 2024 | 184.00 | 188.00 | 179.50 | 185.00 | 179.58 | 41,147 |
| 14 Mar 2024 | 179.00 | 190.00 | 179.00 | 182.00 | 176.67 | 4,594 |
| 13 Mar 2024 | 190.00 | 190.00 | 179.50 | 190.00 | 184.43 | 40,411 |
| 12 Mar 2024 | 189.00 | 189.00 | 179.50 | 189.00 | 183.46 | 108,730 |
| 11 Mar 2024 | 188.00 | 189.00 | 188.00 | 189.00 | 183.46 | 479 |
| 08 Mar 2024 | 189.00 | 189.00 | 184.54 | 189.00 | 183.46 | 16,254 |
| 07 Mar 2024 | 188.50 | 189.00 | 180.00 | 184.00 | 178.61 | 16,496 |
| 06 Mar 2024 | 186.00 | 188.50 | 175.50 | 185.50 | 180.06 | 44,800 |
| *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.