Norcros plc - NXR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	347	349	349	359	347	32,294
February 19, 2026	363	354	354	363	349	83,319
February 18, 2026	353	349	349	365	349	5,145
February 17, 2026	359	358	358	364	351.86	71,427
February 16, 2026	362	359	359	363	351	53,539
February 13, 2026	364	360	360	364	352.66	358,122
February 12, 2026	352	360	360	364	352	30,112
February 11, 2026	356.46	357	357	365	353.52	49,261
February 10, 2026	355	352	352	360	351	12,035
February 09, 2026	369	354	354	369	348.5	129,415
February 06, 2026	367	363	363	369	362	80,342
February 05, 2026	357	362	362	366	354	24,315
February 04, 2026	357	361	361	361	348	206,583
February 03, 2026	351	351	351	359	351	11,337
February 02, 2026	352.32	350	350	362	350	43,830
January 30, 2026	368	356	356	369	356	123,553
January 29, 2026	355	365	365	374	355	134,342
January 28, 2026	347.38	354	354	360	340	69,591
January 27, 2026	340	345	345	350	340	657,650
January 26, 2026	346.84	350	350	350	337.45	38,355
January 23, 2026	346	340	340	346	335	39,112
January 22, 2026	330	340	340	349	330	58,591
January 21, 2026	339	333.5	333.5	339	326	233,529
January 20, 2026	339	330	330	339	328	90,132
January 19, 2026	331	330	330	340	329.17	181,540
January 16, 2026	324	334.03	334.03	335	324	87,357
January 15, 2026	330	324	324	333	324	5,335
January 14, 2026	327	330.86	330.86	334	317	47,993
January 13, 2026	319.16	323	323	327	316.4	60,548
January 12, 2026	320	318	318	320	317	585,456
January 09, 2026	317	317	317	320	311	67,522
January 08, 2026	324.7	317	317	324.7	317	18,092
January 07, 2026	320	326	326	326	319	2,804
January 06, 2026	322.44	329	329	329	320	28,348
January 05, 2026	320	320	320	333	320	15,728
January 02, 2026	336.6	323	323	337.16	323	57,179
December 31, 2025	324	335	335	339	319.02	27,511
December 30, 2025	321	317	317	321	315	54,437
December 29, 2025	299	320	320	322	299	73,964
December 24, 2025	305.65	298	298	306	298	6,199
December 23, 2025	305	305	305	306	298.67	59,182
December 22, 2025	305	300	300	305	296	35,747
December 19, 2025	305	305	305	305	296	115,877
December 18, 2025	305	300	300	305	298	113,611
December 17, 2025	294	305	305	305	294	27,486
December 16, 2025	307	298	298	309	296	107,837
December 15, 2025	300	302	302	310	297	177,706
December 12, 2025	302.57	302	302	304	300	627,355
December 11, 2025	304	300	300	309	300	8,560
December 10, 2025	299	304	304	308	299	223,575
December 09, 2025	306.7	300	300	309	300	23,577
December 08, 2025	296.4	305	305	308.02	294	60,769
December 05, 2025	300.57	297	297	301	295	19,626
December 04, 2025	300.49	295	295	302	295	34,181
December 03, 2025	304	302	302	304	290	248,435
December 02, 2025	300	290	290	301	290	190,294
December 01, 2025	296	293	293	307	293	17,313
November 28, 2025	305	296	296	306	296	41,007
November 27, 2025	303	302	302	303	297	2.35M
November 26, 2025	301	297	293.34	312.15	297	27,013

Norcros plc (NXR.L) LSE