Norcros plc (NXR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:18AM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 11,650 |
| 30 Jan 2023 | 219.00 | 219.00 | 208.08 | 215.00 | 215.00 | 16,731 |
| 27 Jan 2023 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 4,579 |
| 26 Jan 2023 | 207.00 | 214.80 | 207.00 | 213.00 | 213.00 | 109,384 |
| 25 Jan 2023 | 207.00 | 212.00 | 207.00 | 212.00 | 212.00 | 27,925 |
| 24 Jan 2023 | 218.00 | 218.00 | 208.00 | 211.50 | 211.50 | 18,935 |
| 23 Jan 2023 | 220.00 | 220.00 | 211.12 | 220.00 | 220.00 | 7,841 |
| 20 Jan 2023 | 210.00 | 220.00 | 207.34 | 213.00 | 213.00 | 176,087 |
| 19 Jan 2023 | 207.00 | 212.04 | 205.00 | 209.50 | 209.50 | 11,985 |
| 18 Jan 2023 | 207.00 | 214.00 | 207.00 | 211.00 | 211.00 | 13,261 |
| 17 Jan 2023 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 85,495 |
| 16 Jan 2023 | 210.00 | 214.00 | 205.40 | 207.00 | 207.00 | 62,518 |
| 13 Jan 2023 | 209.00 | 209.00 | 203.00 | 206.00 | 206.00 | 10,306 |
| 12 Jan 2023 | 199.50 | 210.00 | 194.52 | 207.00 | 207.00 | 41,993 |
| 11 Jan 2023 | 189.00 | 198.50 | 182.00 | 196.50 | 196.50 | 30,062 |
| 10 Jan 2023 | 189.50 | 189.50 | 184.22 | 189.50 | 189.50 | 94,137 |
| 09 Jan 2023 | 187.50 | 188.00 | 183.00 | 188.00 | 188.00 | 28,657 |
| 06 Jan 2023 | 184.50 | 190.00 | 181.00 | 190.00 | 190.00 | 86,138 |
| 05 Jan 2023 | 180.00 | 182.50 | 180.00 | 182.25 | 182.25 | 250,063 |
| 04 Jan 2023 | 179.00 | 184.50 | 177.50 | 182.00 | 182.00 | 30,541 |
| 03 Jan 2023 | 175.00 | 182.00 | 175.00 | 177.00 | 177.00 | 112,415 |
| 30 Dec 2022 | 180.45 | 181.80 | 180.45 | 180.00 | 180.00 | 4,833 |
| 29 Dec 2022 | 180.50 | 181.80 | 180.50 | 180.00 | 180.00 | 3,633 |
| 28 Dec 2022 | 177.00 | 183.50 | 177.00 | 182.00 | 182.00 | 62,196 |
| 23 Dec 2022 | 177.00 | 185.00 | 176.90 | 181.75 | 181.75 | 2,967 |
| 22 Dec 2022 | 180.50 | 185.00 | 178.00 | 178.00 | 178.00 | 60,721 |
| 21 Dec 2022 | 184.00 | 185.00 | 179.85 | 185.00 | 185.00 | 7,200 |
| 20 Dec 2022 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 10,539 |
| 19 Dec 2022 | 178.50 | 181.84 | 178.35 | 181.00 | 181.00 | 17,689 |
| 16 Dec 2022 | 178.00 | 184.50 | 178.00 | 178.00 | 178.00 | 10,583 |
| 15 Dec 2022 | 176.00 | 189.00 | 174.00 | 174.00 | 174.00 | 22,212 |
| 14 Dec 2022 | 176.00 | 182.50 | 176.00 | 176.00 | 176.00 | 1,554 |
| 13 Dec 2022 | 181.00 | 187.70 | 176.00 | 176.00 | 176.00 | 86,167 |
| 12 Dec 2022 | 185.00 | 196.50 | 180.00 | 180.00 | 180.00 | 19,502 |
| 09 Dec 2022 | 190.50 | 194.50 | 184.95 | 185.00 | 185.00 | 2,689 |
| 08 Dec 2022 | 188.00 | 199.50 | 188.00 | 190.50 | 190.50 | 46,237 |
| 07 Dec 2022 | 188.00 | 191.71 | 188.00 | 188.00 | 188.00 | 24,338 |
| 06 Dec 2022 | 188.00 | 190.00 | 186.50 | 189.00 | 189.00 | 236,876 |
| 05 Dec 2022 | 188.50 | 189.20 | 188.03 | 188.50 | 188.50 | 8,135 |
| 02 Dec 2022 | 186.50 | 190.50 | 186.46 | 186.50 | 186.50 | 10,365 |
| 01 Dec 2022 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 26,098 |
| 30 Nov 2022 | 187.50 | 188.00 | 185.13 | 187.50 | 187.50 | 22,886 |
| 29 Nov 2022 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | 153,580 |
| 28 Nov 2022 | 189.00 | 190.50 | 186.00 | 186.00 | 186.00 | 56,290 |
| 25 Nov 2022 | 189.10 | 189.18 | 189.00 | 188.25 | 188.25 | 6,045 |
| 24 Nov 2022 | 190.00 | 191.01 | 186.00 | 190.00 | 190.00 | 14,610 |
| 24 Nov 2022 | 3.4 Dividend | |||||
| 23 Nov 2022 | 189.00 | 197.50 | 189.00 | 190.00 | 186.60 | 106,514 |
| 22 Nov 2022 | 195.00 | 195.00 | 190.76 | 195.00 | 191.51 | 4,780 |
| 21 Nov 2022 | 188.55 | 199.50 | 188.55 | 195.75 | 192.25 | 25,501 |
| 18 Nov 2022 | 196.00 | 199.00 | 188.00 | 189.00 | 185.62 | 110,376 |
| 17 Nov 2022 | 199.50 | 199.50 | 195.00 | 196.00 | 192.49 | 2,939 |
| 16 Nov 2022 | 197.50 | 199.75 | 193.00 | 197.00 | 193.47 | 115,054 |
| 15 Nov 2022 | 187.00 | 200.00 | 184.50 | 196.50 | 192.98 | 435,834 |
| 14 Nov 2022 | 183.50 | 188.00 | 180.00 | 185.50 | 182.18 | 827,344 |
| 11 Nov 2022 | 175.50 | 180.50 | 175.50 | 178.00 | 174.81 | 96,187 |
| 10 Nov 2022 | 183.50 | 183.50 | 176.50 | 179.00 | 175.80 | 59,117 |
| 09 Nov 2022 | 179.50 | 182.60 | 175.50 | 179.00 | 175.80 | 131,330 |
| 08 Nov 2022 | 179.50 | 180.00 | 175.00 | 175.00 | 171.87 | 103,465 |
| 07 Nov 2022 | 179.50 | 182.50 | 177.00 | 178.25 | 175.06 | 25,208 |
| 04 Nov 2022 | 175.00 | 179.50 | 172.75 | 175.50 | 172.36 | 29,504 |
| 03 Nov 2022 | 177.50 | 180.00 | 171.50 | 177.00 | 173.83 | 33,481 |
| 02 Nov 2022 | 184.00 | 184.00 | 171.50 | 171.50 | 168.43 | 113,570 |
| 01 Nov 2022 | 180.00 | 183.80 | 175.50 | 180.00 | 176.78 | 46,611 |
| 31 Oct 2022 | 180.00 | 183.50 | 180.00 | 180.00 | 176.78 | 12,020 |
| 28 Oct 2022 | 181.50 | 185.00 | 176.00 | 182.00 | 178.74 | 19,351 |
| 27 Oct 2022 | 181.00 | 183.44 | 180.00 | 181.50 | 178.25 | 49,141 |
| 26 Oct 2022 | 176.00 | 185.00 | 175.50 | 182.00 | 178.74 | 121,783 |
| 25 Oct 2022 | 180.00 | 184.44 | 175.50 | 176.50 | 173.34 | 72,291 |
| 24 Oct 2022 | 173.00 | 180.00 | 168.05 | 180.00 | 176.78 | 110,836 |
| 21 Oct 2022 | 170.00 | 178.50 | 167.00 | 176.50 | 173.34 | 15,893 |
| 20 Oct 2022 | 178.00 | 178.50 | 170.00 | 170.00 | 166.96 | 1,064,980 |
| 19 Oct 2022 | 181.50 | 181.50 | 178.00 | 178.00 | 174.81 | 362,035 |
| 18 Oct 2022 | 178.00 | 181.00 | 178.00 | 178.00 | 174.81 | 5,223 |
| 17 Oct 2022 | 176.00 | 184.50 | 176.00 | 184.00 | 180.71 | 64,717 |
| 14 Oct 2022 | 176.50 | 181.00 | 176.00 | 176.00 | 172.85 | 174,793 |
| 13 Oct 2022 | 175.50 | 184.50 | 175.50 | 178.50 | 175.31 | 16,772 |
| 12 Oct 2022 | 178.00 | 182.00 | 178.00 | 178.00 | 174.81 | 8,056 |
| 11 Oct 2022 | 186.00 | 189.50 | 178.00 | 178.00 | 174.81 | 42,790 |
| 10 Oct 2022 | 190.00 | 190.00 | 177.50 | 190.00 | 186.60 | 8,384 |
| 07 Oct 2022 | 190.00 | 190.00 | 177.62 | 190.00 | 186.60 | 17,025 |
| 06 Oct 2022 | 185.10 | 185.10 | 185.10 | 184.00 | 180.71 | 1,185 |
| 05 Oct 2022 | 188.50 | 188.50 | 179.00 | 180.00 | 176.78 | 51,609 |
| 04 Oct 2022 | 189.00 | 189.00 | 182.05 | 189.00 | 185.62 | 89,494 |
| 03 Oct 2022 | 171.00 | 188.50 | 169.66 | 185.00 | 181.69 | 101,036 |
| 30 Sept 2022 | 170.00 | 179.00 | 165.00 | 165.00 | 162.05 | 211,307 |
| 29 Sept 2022 | 181.00 | 183.31 | 165.00 | 165.00 | 162.05 | 64,520 |
| 28 Sept 2022 | 183.00 | 187.50 | 179.95 | 180.00 | 176.78 | 43,415 |
| 27 Sept 2022 | 198.00 | 202.00 | 186.28 | 193.00 | 189.55 | 15,023 |
| 26 Sept 2022 | 199.00 | 201.00 | 190.74 | 200.00 | 196.42 | 15,983 |
| 23 Sept 2022 | 202.00 | 209.00 | 202.00 | 209.00 | 205.26 | 11,772 |
| 22 Sept 2022 | 210.00 | 210.80 | 205.00 | 205.00 | 201.33 | 4,606 |
| 21 Sept 2022 | 212.00 | 221.30 | 212.00 | 212.00 | 208.21 | 3,453 |
| 20 Sept 2022 | 216.00 | 229.00 | 210.00 | 214.00 | 210.17 | 9,953 |
| 16 Sept 2022 | 235.00 | 235.00 | 215.00 | 215.00 | 211.15 | 257,585 |
| 15 Sept 2022 | 224.00 | 234.00 | 214.00 | 232.00 | 227.85 | 17,764 |
| 14 Sept 2022 | 217.00 | 220.00 | 215.00 | 215.00 | 211.15 | 46,551 |
| 13 Sept 2022 | 221.00 | 222.00 | 214.92 | 217.00 | 213.12 | 11,308 |
| 12 Sept 2022 | 221.00 | 223.00 | 216.00 | 216.00 | 212.13 | 44,837 |
| 09 Sept 2022 | 215.00 | 222.00 | 202.56 | 215.00 | 211.15 | 24,228 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
