LSE - Delayed Quote
GBp
Norcros plc (NXR.L)
300.00
+2.00
(+0.67%)
At close: October 30 at 4:35:20 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
298.00
307.00
298.00
300.00
300.00
5,050
Oct 29, 2026
304.00
309.44
294.67
298.00
298.00
65,460
Oct 28, 2026
307.00
315.00
303.00
304.00
304.00
55,041
Oct 27, 2026
300.00
310.00
298.00
308.00
308.00
28,816
Oct 26, 2026
309.00
310.00
303.00
303.00
303.00
64,959
Oct 23, 2026
300.00
311.00
294.14
306.00
306.00
32,652
Oct 22, 2026
305.00
310.80
298.00
298.00
298.00
24,880
Oct 21, 2026
303.00
313.00
302.00
305.00
305.00
5,426
Oct 20, 2026
307.00
319.00
306.00
308.00
308.00
36,425
Oct 19, 2026
320.00
320.00
311.00
315.00
315.00
107,450
Oct 16, 2026
309.00
320.00
306.00
317.00
317.00
42,915
Oct 15, 2026
291.00
308.00
285.00
308.00
308.00
800,762
Oct 14, 2026
290.00
299.00
288.00
288.00
288.00
9,250
Oct 13, 2026
287.00
297.00
285.00
295.00
295.00
20,837
Oct 12, 2026
291.00
299.00
289.00
291.00
291.00
39,866
Oct 9, 2026
293.00
298.00
287.00
294.00
294.00
28,456
Oct 8, 2026
291.00
294.00
287.00
292.00
292.00
18,861
Oct 7, 2026
300.00
300.00
289.00
295.00
295.00
58,480
Oct 6, 2026
290.00
299.00
288.00
292.00
292.00
70,179
Oct 5, 2026
297.00
299.00
290.00
294.00
294.00
8,761
Oct 2, 2026
292.00
304.00
286.00
295.00
295.00
122,866
Oct 1, 2026
291.00
303.00
290.00
293.00
293.00
66,425
Sep 30, 2026
299.00
305.00
295.25
297.00
297.00
197,501
Sep 29, 2026
305.00
305.00
293.00
298.00
298.00
28,784
Sep 28, 2026
302.00
305.00
293.00
300.00
300.00
283,972
Sep 25, 2026
291.00
300.00
290.00
290.00
290.00
14,194
Sep 24, 2026
298.00
298.00
292.75
294.00
294.00
13,775
Sep 23, 2026
300.00
304.00
293.00
298.00
298.00
60,996
Sep 22, 2026
296.00
302.00
295.00
296.00
296.00
51,723
Sep 21, 2026
290.00
304.00
290.00
300.00
300.00
76,104
Sep 18, 2026
295.00
304.00
294.00
299.00
299.00
75,454
Sep 17, 2026
300.00
303.00
296.00
302.00
302.00
69,393
Sep 16, 2026
301.00
301.00
293.00
296.00
296.00
55,801
Sep 15, 2026
289.00
302.00
288.29
302.00
302.00
48,998
Sep 14, 2026
293.00
302.00
286.00
287.00
287.00
18,843
Sep 11, 2026
304.00
304.00
295.00
295.00
295.00
15,327
Sep 10, 2026
304.00
310.00
300.00
300.00
300.00
10,509
Sep 9, 2026
309.00
317.00
305.00
309.00
309.00
84,028
Sep 8, 2026
320.00
320.00
308.00
314.00
314.00
7,222
Sep 7, 2026
306.00
319.00
306.00
310.00
310.00
14,984
Sep 4, 2026
310.00
320.00
305.00
312.00
312.00
54,841
Sep 3, 2026
321.00
323.00
310.00
310.00
310.00
48,832
Sep 2, 2026
320.00
322.05
316.00
316.00
316.00
45,359
Sep 1, 2026
324.00
326.00
320.00
323.00
323.00
18,698
Aug 28, 2026
326.00
329.00
318.00
326.00
326.00
23,488
Aug 27, 2026
325.00
326.00
322.90
325.00
325.00
5,256
Aug 26, 2026
324.00
330.00
324.00
326.00
326.00
6,253
Aug 25, 2026
322.00
327.00
321.00
324.00
324.00
11,502
Aug 24, 2026
330.00
331.00
319.00
328.00
328.00
6,928
Aug 21, 2026
323.00
329.00
319.00
324.00
324.00
254,197
Aug 20, 2026
324.00
329.00
321.00
326.00
326.00
140,098
Aug 19, 2026
324.00
327.00
320.40
327.00
327.00
17,637
Aug 18, 2026
332.00
332.00
320.00
324.00
324.00
1,282,736
Aug 17, 2026
325.00
333.00
322.00
324.00
324.00
339,053
Aug 14, 2026
321.00
332.00
321.00
326.00
326.00
31,386
Aug 13, 2026
321.00
335.00
321.00
325.00
325.00
109,740
Aug 12, 2026
326.00
329.00
318.00
325.00
325.00
178,166
Aug 11, 2026
320.00
335.00
320.00
328.00
328.00
23,808
Aug 10, 2026
334.00
343.00
319.00
325.00
325.00
56,399
Aug 7, 2026
344.00
347.00
334.00
334.00
334.00
75,227
Aug 6, 2026
335.00
345.00
327.71
345.00
345.00
58,312
Aug 5, 2026
324.00
334.00
318.00
330.00
330.00
182,462
Aug 4, 2026
329.00
335.00
323.00
325.00
325.00
11,869
Aug 3, 2026
322.00
326.00
319.16
325.00
325.00
86,550
Jul 31, 2026
320.00
320.00
314.00
316.00
316.00
11,125
Jul 30, 2026
316.00
321.00
315.05
317.00
317.00
450,950
Jul 29, 2026
321.00
323.00
311.00
317.00
317.00
107,457
Jul 28, 2026
320.00
320.00
311.00
317.00
317.00
203,314
Jul 27, 2026
309.00
321.00
309.00
315.00
315.00
229,535
Jul 24, 2026
310.00
319.00
310.00
314.00
314.00
226,972
Jul 23, 2026
315.00
319.00
314.00
314.00
314.00
89,650
Jul 22, 2026
320.00
320.00
313.07
314.00
314.00
263,500
Jul 21, 2026
311.00
318.00
309.00
317.00
317.00
17,379
Jul 20, 2026
317.00
318.00
312.88
314.00
314.00
534,724
Jul 17, 2026
311.00
317.02
306.08
314.00
314.00
215,621
Jul 16, 2026
311.00
318.00
310.61
315.00
315.00
322,471
Jul 15, 2026
304.00
316.00
303.00
314.00
314.00
203,672
Jul 14, 2026
304.00
307.00
303.00
305.00
305.00
72,415
Jul 13, 2026
304.00
305.50
296.00
305.00
305.00
62,645
Jul 10, 2026
295.00
303.16
295.00
300.00
300.00
81,805
Jul 9, 2026
295.00
300.00
285.00
295.00
295.00
29,571
Jul 8, 2026
291.00
299.00
285.00
289.00
289.00
516,422
Jul 7, 2026
295.00
300.00
291.00
298.00
298.00
26,320
Jul 6, 2026
298.00
301.10
291.00
295.00
295.00
198,182
Jul 3, 2026
308.00
308.00
294.00
300.00
300.00
39,311
Jul 2, 2026
299.00
311.00
293.00
301.00
301.00
294,817
Jul 1, 2026
296.00
302.00
294.00
300.00
300.00
37,128
Jun 30, 2026
298.00
300.00
294.00
294.00
294.00
207,575
Jun 29, 2026
298.00
298.00
285.00
297.00
297.00
49,209
Jun 26, 2026
298.00
301.00
284.00
290.00
290.00
188,265
Jun 25, 2026
7.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
302.00
302.00
291.00
299.00
299.00
80,744
Jun 24, 2026
301.00
304.00
298.00
304.00
303.92
77,656
Jun 23, 2026
311.00
311.00
297.00
304.00
303.92
209,923
Jun 22, 2026
307.00
315.00
300.56
311.00
310.92
107,209
Jun 19, 2026
305.00
309.00
302.00
302.00
301.92
231,072
Jun 18, 2026
290.00
304.00
290.00
303.00
302.92
34,307
Jun 17, 2026
299.00
299.34
291.71
297.00
296.93
358,290
Jun 16, 2026
290.00
300.00
288.00
300.00
299.93
260,658
Jun 15, 2026
278.00
295.00
272.00
289.00
288.93
2,087,720
Jun 12, 2026
276.00
276.00
266.00
272.00
271.93
144,285
Jun 11, 2026
275.00
280.00
266.00
268.00
267.93
646,357
Jun 10, 2026
266.00
272.50
262.00
263.00
262.93
67,338
Jun 9, 2026
276.00
282.00
267.00
267.00
266.93
43,657
Jun 8, 2026
274.00
283.00
274.00
277.00
276.93
42,233
Jun 5, 2026
290.00
290.00
271.36
277.00
276.93
47,705
Jun 4, 2026
287.00
289.00
285.00
289.00
288.93
34,701
Jun 3, 2026
292.00
296.00
287.00
288.00
287.93
24,930
Jun 2, 2026
294.00
296.00
291.00
295.00
294.93
31,421
Jun 1, 2026
294.00
294.00
284.00
290.00
289.93
227,123
May 29, 2026
294.00
294.00
286.00
294.00
293.93
6,963
May 28, 2026
284.00
292.00
281.00
289.00
288.93
106,504
May 27, 2026
286.00
295.00
283.44
286.00
285.93
39,496
May 26, 2026
281.00
296.00
281.00
285.00
284.93
54,453
May 22, 2026
283.00
290.00
280.00
288.00
287.93
70,954
May 21, 2026
285.00
292.00
280.00
282.00
281.93
129,371
May 20, 2026
284.00
292.00
283.00
287.00
286.93
53,084
May 19, 2026
286.00
290.00
284.00
285.00
284.93
42,853
May 18, 2026
286.00
291.00
278.00
284.00
283.93
49,549
May 15, 2026
284.00
290.00
280.00
287.00
286.93
44,250
May 14, 2026
292.00
295.00
284.00
286.00
285.93
80,668
May 13, 2026
293.00
294.00
289.00
293.00
292.93
17,283
May 12, 2026
291.00
300.00
285.00
294.00
293.93
177,024
May 11, 2026
291.00
297.00
289.00
289.00
288.93
19,025
May 8, 2026
289.00
294.00
280.00
289.00
288.93
102,040
May 7, 2026
287.00
297.00
280.00
290.00
289.93
254,403
May 6, 2026
283.00
288.00
276.53
281.00
280.93
1,177,222
May 5, 2026
273.00
281.00
272.78
276.00
275.93
95,421
May 1, 2026
281.00
284.00
277.30
283.00
282.93
253,358
Apr 30, 2026
285.00
285.00
280.00
281.00
280.93
76,483
Apr 29, 2026
283.00
287.00
280.00
282.00
281.93
108,108
Apr 28, 2026
279.00
285.00
275.00
285.00
284.93
129,109
Apr 27, 2026
279.00
284.00
274.00
275.00
274.93
27,419
Apr 24, 2026
280.00
280.00
276.00
278.00
277.93
104,137
Apr 23, 2026
288.00
288.00
279.00
279.00
278.93
97,774
Apr 22, 2026
286.00
289.00
282.00
282.00
281.93
33,254
Apr 21, 2026
287.00
287.00
282.00
286.00
285.93
563,130
Apr 20, 2026
281.00
289.00
281.00
287.00
286.93
105,944
Apr 17, 2026
282.00
291.00
277.00
286.00
285.93
89,220
Apr 16, 2026
285.00
288.00
276.00
282.00
281.93
617,094
Apr 15, 2026
290.00
290.00
284.00
285.00
284.93
135,337
Apr 14, 2026
290.00
290.00
286.00
288.00
287.93
66,035
Apr 13, 2026
295.00
295.00
286.00
290.00
289.93
61,077
Apr 10, 2026
296.00
301.00
296.00
297.00
296.93
11,890
Apr 9, 2026
296.00
299.00
294.00
297.00
296.93
12,545
Apr 8, 2026
297.00
305.00
285.00
300.00
299.93
166,000
Apr 7, 2026
283.00
293.00
280.00
282.00
281.93
45,058
Apr 2, 2026
286.00
295.00
284.00
288.00
287.93
19,168
Apr 1, 2026
282.00
292.00
277.69
291.00
290.93
223,744
Mar 31, 2026
275.00
278.00
266.00
278.00
277.93
97,261
Mar 30, 2026
276.00
280.00
269.00
272.00
271.93
102,990
Mar 27, 2026
280.00
283.00
274.00
274.00
273.93
11,922
Mar 26, 2026
300.00
300.00
280.00
280.00
279.93
60,201
Mar 25, 2026
296.00
300.00
291.07
294.00
293.93
16,235
Mar 24, 2026
272.00
295.00
272.00
295.00
294.93
119,478
Mar 23, 2026
288.00
296.00
270.00
273.00
272.93
80,465
Mar 20, 2026
310.00
318.00
295.00
295.00
294.93
106,778
Mar 19, 2026
314.00
321.00
310.00
310.00
309.92
22,457
Mar 18, 2026
320.00
323.00
315.00
318.00
317.92
54,572
Mar 17, 2026
327.00
327.00
312.00
314.00
313.92
35,238
Mar 16, 2026
327.00
335.00
316.00
316.00
315.92
36,463
Mar 13, 2026
336.00
342.00
325.00
325.00
324.92
426,431
Mar 12, 2026
335.00
337.00
329.00
337.00
336.92
25,822
Mar 11, 2026
330.00
338.00
326.00
329.00
328.92
317,445
Mar 10, 2026
318.00
337.00
311.75
337.00
336.92
53,045
Mar 9, 2026
312.00
320.00
308.00
314.00
313.92
217,264
Mar 6, 2026
324.00
326.00
318.00
320.00
319.92
157,954
Mar 5, 2026
330.00
330.00
327.00
327.00
326.92
6,446
Mar 4, 2026
325.00
337.00
323.00
331.00
330.92
20,985
Mar 3, 2026
345.00
346.00
319.00
330.00
329.92
122,307
Mar 2, 2026
362.00
352.00
346.00
349.00
348.91
65,517
Feb 27, 2026
360.00
364.00
352.00
357.00
356.91
47,021
Feb 26, 2026
356.00
365.00
355.00
358.00
357.91
9,543
Feb 25, 2026
359.00
365.00
354.87
361.00
360.91
14,593
Feb 24, 2026
359.00
360.00
345.00
360.00
359.91
100,652
Feb 23, 2026
349.00
357.66
347.00
350.00
349.91
117,533
Feb 20, 2026
347.00
359.00
347.00
349.00
348.91
32,293
Feb 19, 2026
356.00
363.00
349.00
354.00
353.91
83,030
Feb 18, 2026
365.00
365.00
349.00
354.00
353.91
15,133
Feb 17, 2026
359.00
364.00
351.86
358.00
357.91
71,426
Feb 16, 2026
362.00
363.00
350.00
359.00
358.91
53,538
Feb 13, 2026
360.00
364.00
352.66
360.00
359.91
358,121
Feb 12, 2026
352.00
364.00
352.00
360.00
359.91
30,112
Feb 11, 2026
358.00
365.00
353.52
357.00
356.91
99,382
Feb 10, 2026
355.00
360.00
351.00
352.00
351.91
12,034
Feb 9, 2026
369.00
369.00
348.50
354.00
353.91
129,415
Feb 6, 2026
367.00
369.00
362.00
363.00
362.91
102,167
Feb 5, 2026
357.00
366.00
354.00
362.00
361.91
24,315
Feb 4, 2026
357.00
361.00
348.00
361.00
360.91
206,582
Feb 3, 2026
351.00
359.00
351.00
351.00
350.91
11,337
Feb 2, 2026
351.00
362.00
350.00
350.00
349.91
118,241
Jan 30, 2026
368.00
369.00
356.00
356.00
355.91
123,553
Jan 29, 2026
355.00
374.00
355.00
365.00
364.91
134,342
Jan 28, 2026
350.00
360.00
340.00
354.00
353.91
235,622
Jan 27, 2026
340.00
350.00
340.00
345.00
344.91
657,650
Jan 26, 2026
350.00
350.00
337.00
350.00
349.91
38,355
Jan 23, 2026
346.00
346.00
335.00
340.00
339.92
38,666
Jan 22, 2026
330.00
349.00
329.00
340.00
339.92
58,591
Jan 21, 2026
339.00
339.00
326.00
333.50
333.42
233,529
Jan 20, 2026
339.00
339.00
328.00
330.00
329.92
90,130
Jan 19, 2026
331.00
340.00
329.00
330.00
329.92
173,558
Jan 16, 2026
324.00
337.00
324.00
337.00
336.92
88,463
Jan 15, 2026
330.00
333.00
324.00
324.00
323.92
5,334
Jan 14, 2026
327.00
334.00
317.00
330.00
329.92
43,710
Jan 13, 2026
319.00
327.00
316.40
323.00
322.92
60,548
Jan 12, 2026
320.00
320.00
317.00
318.00
317.92
585,456
Jan 9, 2026
317.00
320.00
311.00
317.00
316.92
202,429
Jan 8, 2026
324.00
324.70
317.00
317.00
316.92
13,093
Jan 7, 2026
326.00
326.00
319.00
326.00
325.92
5,167
Jan 6, 2026
322.00
329.00
320.00
329.00
328.92
28,348
Jan 5, 2026
320.00
333.00
320.00
320.00
319.92
15,728
Jan 2, 2026
331.00
337.16
323.00
323.00
322.92
52,679
Dec 31, 2025
324.00
339.00
319.02
335.00
334.92
27,512
Dec 30, 2025
321.00
325.00
315.00
317.00
316.92
54,437
Dec 29, 2025
299.00
322.00
299.00
320.00
319.92
73,963
Dec 24, 2025
298.00
306.00
298.00
298.00
297.93
6,199
Dec 23, 2025
305.00
306.00
298.67
305.00
304.92
59,182
Dec 22, 2025
305.00
305.00
296.00
300.00
299.93
35,746
Dec 19, 2025
305.00
305.00
296.00
305.00
304.92
115,876
Dec 18, 2025
305.00
305.00
298.00
300.00
299.93
113,611
Dec 17, 2025
302.00
305.00
294.00
305.00
304.92
27,485
Dec 16, 2025
306.00
309.00
296.00
298.00
297.93
107,836
Dec 15, 2025
300.00
310.00
297.00
302.00
301.92
177,706
Dec 12, 2025
302.00
308.00
300.00
308.00
307.92
889,917
Dec 11, 2025
304.00
309.00
300.00
300.00
299.93
8,559
Dec 10, 2025
305.00
308.00
299.00
304.00
303.92
223,574
Dec 9, 2025
304.00
309.00
300.00
300.00
299.93
672,559
Dec 8, 2025
299.00
308.02
294.00
305.00
304.92
60,769
Dec 5, 2025
296.00
301.00
295.00
297.00
296.93
19,624
Dec 4, 2025
296.00
302.00
295.00
295.00
294.93
34,180
Dec 3, 2025
304.00
304.00
290.00
302.00
301.92
248,434
Dec 2, 2025
300.00
301.00
290.00
290.00
289.93
190,293
Dec 1, 2025
296.00
307.00
293.00
293.00
292.93
17,313
Nov 28, 2025
305.00
306.00
296.00
296.00
295.93
41,007
Nov 27, 2025
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
297.00
304.00
297.00
304.00
303.92
2,352,071
Nov 26, 2025
301.00
308.00
297.00
297.00
296.89
27,013
Nov 25, 2025
314.00
315.00
300.00
300.00
299.89
109,760
Nov 24, 2025
314.00
315.40
302.00
312.00
311.88
73,222
Nov 21, 2025
309.00
312.00
298.00
306.00
305.89
50,017
Nov 20, 2025
300.00
308.59
298.00
304.00
303.89
128,162
Nov 19, 2025
294.00
299.00
290.26
292.00
291.89
18,129
Nov 18, 2025
290.00
298.00
290.00
294.00
293.89
26,021
Nov 17, 2025
299.00
300.00
290.00
290.00
289.89
120,382
Nov 14, 2025
297.00
301.00
290.00
301.00
300.89
25,824
Nov 13, 2025
299.00
300.00
293.32
300.00
299.89
16,243
Nov 12, 2025
289.00
296.00
287.00
289.00
288.89
13,384
Nov 11, 2025
289.00
300.00
281.40
300.00
299.89
20,644
Nov 10, 2025
280.00
289.00
280.00
289.00
288.89
103,886
Nov 7, 2025
290.00
299.00
287.00
287.00
286.89
11,500
Nov 6, 2025
292.00
300.00
290.00
290.00
289.89
3,092
Nov 5, 2025
294.00
299.00
293.00
295.00
294.89
6,695
Nov 4, 2025
297.00
301.00
293.86
300.00
299.89
22,902
Nov 3, 2025
304.00
310.00
299.80
302.00
301.89
8,694
Oct 31, 2025
290.00
301.00
290.00
300.00
299.89
28,423
Oct 30, 2025
304.00
311.00
290.00
290.00
289.89
20,742
