Norcros plc NXR
LSE · United Kingdom · Producer Manufacturing
GBp 300.00+7.00 (+2.39%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 297.00 | -0.34% | GBp 299.00 | GBp 305.00 | GBp 295.25 | 197.50K |
| 2026-09-29 | GBp 298.00 | -0.67% | GBp 305.00 | GBp 305.00 | GBp 293.00 | 28.78K |
| 2026-09-28 | GBp 300.00 | +3.45% | GBp 302.00 | GBp 305.00 | GBp 293.00 | 283.97K |
| 2026-09-25 | GBp 290.00 | -1.36% | GBp 291.00 | GBp 300.00 | GBp 290.00 | 14.19K |
| 2026-09-24 | GBp 294.00 | -1.34% | GBp 298.00 | GBp 298.00 | GBp 292.75 | 13.78K |
| 2026-09-23 | GBp 298.00 | +0.68% | GBp 300.00 | GBp 304.00 | GBp 293.00 | 61.00K |
| 2026-09-22 | GBp 296.00 | -1.33% | GBp 296.00 | GBp 302.00 | GBp 295.00 | 51.72K |
| 2026-09-21 | GBp 300.00 | +0.33% | GBp 290.00 | GBp 304.00 | GBp 290.00 | 76.10K |
| 2026-09-18 | GBp 299.00 | -0.99% | GBp 295.00 | GBp 304.00 | GBp 294.00 | 75.45K |
| 2026-09-17 | GBp 302.00 | +2.03% | GBp 300.00 | GBp 303.00 | GBp 296.00 | 69.39K |
| 2026-09-16 | GBp 296.00 | -1.99% | GBp 301.00 | GBp 301.00 | GBp 293.00 | 55.80K |
| 2026-09-15 | GBp 302.00 | +5.23% | GBp 289.00 | GBp 302.00 | GBp 288.29 | 49.00K |
| 2026-09-14 | GBp 287.00 | -2.71% | GBp 293.00 | GBp 302.00 | GBp 286.00 | 18.84K |
| 2026-09-11 | GBp 295.00 | -1.67% | GBp 304.00 | GBp 304.00 | GBp 295.00 | 15.33K |
| 2026-09-10 | GBp 300.00 | -2.91% | GBp 304.00 | GBp 310.00 | GBp 300.00 | 10.51K |
| 2026-09-09 | GBp 309.00 | -1.59% | GBp 309.00 | GBp 317.00 | GBp 305.00 | 84.03K |
| 2026-09-08 | GBp 314.00 | +1.29% | GBp 320.00 | GBp 320.00 | GBp 308.00 | 7.22K |
| 2026-09-07 | GBp 310.00 | -0.64% | GBp 306.00 | GBp 319.00 | GBp 306.00 | 14.98K |
| 2026-09-04 | GBp 312.00 | +0.65% | GBp 310.00 | GBp 320.00 | GBp 305.00 | 54.84K |
| 2026-09-03 | GBp 310.00 | -1.90% | GBp 321.00 | GBp 323.00 | GBp 310.00 | 48.83K |
| 2026-09-02 | GBp 316.00 | -2.17% | GBp 320.00 | GBp 322.05 | GBp 316.00 | 45.36K |
| 2026-09-01 | GBp 323.00 | -0.92% | GBp 324.00 | GBp 326.00 | GBp 320.00 | 18.70K |
| 2026-08-28 | GBp 326.00 | +0.31% | GBp 326.00 | GBp 329.00 | GBp 318.00 | 23.49K |
| 2026-08-27 | GBp 325.00 | -0.31% | GBp 325.00 | GBp 326.00 | GBp 322.90 | 5.26K |
| 2026-08-26 | GBp 326.00 | +0.62% | GBp 324.00 | GBp 330.00 | GBp 324.00 | 6.25K |
| 2026-08-25 | GBp 324.00 | -1.22% | GBp 322.00 | GBp 327.00 | GBp 321.00 | 11.50K |
| 2026-08-24 | GBp 328.00 | +1.23% | GBp 330.00 | GBp 331.00 | GBp 319.00 | 6.93K |
| 2026-08-21 | GBp 324.00 | -0.61% | GBp 323.00 | GBp 329.00 | GBp 319.00 | 254.20K |
| 2026-08-20 | GBp 326.00 | -0.31% | GBp 324.00 | GBp 329.00 | GBp 321.00 | 140.10K |
| 2026-08-19 | GBp 327.00 | +0.93% | GBp 324.00 | GBp 327.00 | GBp 320.40 | 17.64K |
| 2026-08-18 | GBp 324.00 | 0.00% | GBp 332.00 | GBp 332.00 | GBp 320.00 | 1.28M |
| 2026-08-17 | GBp 324.00 | -0.61% | GBp 325.00 | GBp 333.00 | GBp 322.00 | 339.05K |
| 2026-08-14 | GBp 326.00 | +0.31% | GBp 321.00 | GBp 332.00 | GBp 321.00 | 31.39K |
| 2026-08-13 | GBp 325.00 | 0.00% | GBp 321.00 | GBp 335.00 | GBp 321.00 | 109.74K |
| 2026-08-12 | GBp 325.00 | -0.91% | GBp 326.00 | GBp 329.00 | GBp 318.00 | 178.17K |
| 2026-08-11 | GBp 328.00 | +0.92% | GBp 320.00 | GBp 335.00 | GBp 320.00 | 23.81K |
| 2026-08-10 | GBp 325.00 | -2.69% | GBp 334.00 | GBp 343.00 | GBp 319.00 | 56.40K |
| 2026-08-07 | GBp 334.00 | -3.19% | GBp 344.00 | GBp 347.00 | GBp 334.00 | 75.23K |
| 2026-08-06 | GBp 345.00 | +4.55% | GBp 335.00 | GBp 345.00 | GBp 327.71 | 58.31K |
| 2026-08-05 | GBp 330.00 | +1.54% | GBp 324.00 | GBp 334.00 | GBp 318.00 | 182.46K |
| 2026-08-04 | GBp 325.00 | 0.00% | GBp 329.00 | GBp 335.00 | GBp 323.00 | 11.87K |
| 2026-08-03 | GBp 325.00 | +2.85% | GBp 322.00 | GBp 326.00 | GBp 319.16 | 86.55K |
| 2026-07-31 | GBp 316.00 | -0.32% | GBp 320.00 | GBp 320.00 | GBp 314.00 | 11.13K |
| 2026-07-30 | GBp 317.00 | 0.00% | GBp 316.00 | GBp 321.00 | GBp 315.05 | 450.95K |
| 2026-07-29 | GBp 317.00 | 0.00% | GBp 321.00 | GBp 323.00 | GBp 311.00 | 107.46K |
| 2026-07-28 | GBp 317.00 | +0.63% | GBp 320.00 | GBp 320.00 | GBp 311.00 | 203.31K |
| 2026-07-27 | GBp 315.00 | +0.32% | GBp 309.00 | GBp 321.00 | GBp 309.00 | 229.54K |
| 2026-07-24 | GBp 314.00 | 0.00% | GBp 310.00 | GBp 319.00 | GBp 310.00 | 226.97K |
| 2026-07-23 | GBp 314.00 | 0.00% | GBp 315.00 | GBp 319.00 | GBp 314.00 | 89.65K |
| 2026-07-22 | GBp 314.00 | -0.95% | GBp 320.00 | GBp 320.00 | GBp 313.07 | 263.50K |
| 2026-07-21 | GBp 317.00 | +0.96% | GBp 311.00 | GBp 318.00 | GBp 309.00 | 17.38K |
| 2026-07-20 | GBp 314.00 | 0.00% | GBp 317.00 | GBp 318.00 | GBp 312.88 | 534.72K |
| 2026-07-17 | GBp 314.00 | -0.32% | GBp 311.00 | GBp 317.02 | GBp 306.08 | 215.62K |
| 2026-07-16 | GBp 315.00 | +0.32% | GBp 311.00 | GBp 318.00 | GBp 310.61 | 322.47K |
| 2026-07-15 | GBp 314.00 | +2.95% | GBp 304.00 | GBp 316.00 | GBp 303.00 | 203.67K |
| 2026-07-14 | GBp 305.00 | 0.00% | GBp 304.00 | GBp 307.00 | GBp 303.00 | 72.42K |
| 2026-07-13 | GBp 305.00 | +1.67% | GBp 304.00 | GBp 305.50 | GBp 296.00 | 62.65K |
| 2026-07-10 | GBp 300.00 | +1.69% | GBp 295.00 | GBp 303.16 | GBp 295.00 | 81.81K |
| 2026-07-09 | GBp 295.00 | +2.08% | GBp 295.00 | GBp 300.00 | GBp 285.00 | 29.57K |
| 2026-07-08 | GBp 289.00 | -3.02% | GBp 291.00 | GBp 299.00 | GBp 285.00 | 516.42K |
| 2026-07-07 | GBp 298.00 | +1.02% | GBp 295.00 | GBp 300.00 | GBp 291.00 | 26.32K |
| 2026-07-06 | GBp 295.00 | -1.67% | GBp 298.00 | GBp 301.10 | GBp 291.00 | 198.18K |
| 2026-07-03 | GBp 300.00 | -0.33% | GBp 308.00 | GBp 308.00 | GBp 294.00 | 39.31K |
| 2026-07-02 | GBp 301.00 | +0.33% | GBp 299.00 | GBp 311.00 | GBp 293.00 | 294.82K |
| 2026-07-01 | GBp 300.00 | +2.04% | GBp 296.00 | GBp 302.00 | GBp 294.00 | 37.13K |
| 2026-06-30 | GBp 294.00 | -1.01% | GBp 298.00 | GBp 300.00 | GBp 294.00 | 207.58K |
| 2026-06-29 | GBp 297.00 | +2.41% | GBp 298.00 | GBp 298.00 | GBp 285.00 | 49.21K |
| 2026-06-26 | GBp 290.00 | -3.01% | GBp 298.00 | GBp 301.00 | GBp 284.00 | 188.27K |
| 2026-06-25 | GBp 299.00 | -1.64% | GBp 302.00 | GBp 302.00 | GBp 291.00 | 80.74K |
| 2026-06-24 | GBp 304.00 | 0.00% | GBp 301.00 | GBp 304.00 | GBp 298.00 | 77.66K |
| 2026-06-23 | GBp 304.00 | -2.25% | GBp 311.00 | GBp 311.00 | GBp 297.00 | 209.92K |
| 2026-06-22 | GBp 311.00 | +2.98% | GBp 307.00 | GBp 315.00 | GBp 300.56 | 107.21K |
| 2026-06-19 | GBp 302.00 | -0.33% | GBp 305.00 | GBp 309.00 | GBp 302.00 | 231.07K |
| 2026-06-18 | GBp 303.00 | +2.02% | GBp 290.00 | GBp 304.00 | GBp 290.00 | 34.31K |
| 2026-06-17 | GBp 297.00 | -1.00% | GBp 299.00 | GBp 299.34 | GBp 291.71 | 358.29K |
| 2026-06-16 | GBp 300.00 | +3.81% | GBp 290.00 | GBp 300.00 | GBp 288.00 | 260.66K |
| 2026-06-15 | GBp 289.00 | +6.25% | GBp 278.00 | GBp 295.00 | GBp 272.00 | 2.09M |
| 2026-06-12 | GBp 272.00 | +1.49% | GBp 276.00 | GBp 276.00 | GBp 266.00 | 144.29K |
| 2026-06-11 | GBp 268.00 | +1.90% | GBp 275.00 | GBp 280.00 | GBp 266.00 | 646.36K |
| 2026-06-10 | GBp 263.00 | -1.50% | GBp 266.00 | GBp 272.50 | GBp 262.00 | 67.34K |
| 2026-06-09 | GBp 267.00 | -3.61% | GBp 276.00 | GBp 282.00 | GBp 267.00 | 43.66K |
| 2026-06-08 | GBp 277.00 | 0.00% | GBp 274.00 | GBp 283.00 | GBp 274.00 | 42.23K |
| 2026-06-05 | GBp 277.00 | -4.15% | GBp 290.00 | GBp 290.00 | GBp 271.36 | 47.71K |
| 2026-06-04 | GBp 289.00 | +0.35% | GBp 287.00 | GBp 289.00 | GBp 285.00 | 34.70K |
| 2026-06-03 | GBp 288.00 | -2.37% | GBp 292.00 | GBp 296.00 | GBp 287.00 | 24.93K |
| 2026-06-02 | GBp 295.00 | +1.72% | GBp 294.00 | GBp 296.00 | GBp 291.00 | 31.42K |
| 2026-06-01 | GBp 290.00 | -1.36% | GBp 294.00 | GBp 294.00 | GBp 284.00 | 227.12K |
| 2026-05-29 | GBp 294.00 | +1.73% | GBp 294.00 | GBp 294.00 | GBp 286.00 | 6.96K |
| 2026-05-28 | GBp 289.00 | +1.05% | GBp 284.00 | GBp 292.00 | GBp 281.00 | 106.50K |
| 2026-05-27 | GBp 286.00 | +0.35% | GBp 286.00 | GBp 295.00 | GBp 283.44 | 39.50K |