Norcros (NXR) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Norcros

Date Open High Low Close* Volume
15/04/2025 227.00p 231.00p 225.48p 227.00p 46371
14/04/2025 226.00p 227.00p 223.00p 227.00p 9044
11/04/2025 219.00p 225.00p 217.73p 223.00p 41176
10/04/2025 204.00p 218.00p 204.00p 216.00p 115509
09/04/2025 203.00p 205.00p 198.50p 198.50p 25451
08/04/2025 196.00p 207.00p 196.00p 205.00p 26344
07/04/2025 202.00p 204.00p 184.50p 194.00p 307132
04/04/2025 215.00p 216.00p 202.00p 205.00p 30596
03/04/2025 218.00p 218.00p 213.00p 218.00p 22531
02/04/2025 221.00p 221.00p 215.00p 218.00p 47975
01/04/2025 231.00p 231.00p 221.00p 221.00p 558415
31/03/2025 231.00p 237.00p 231.00p 231.00p 260665
28/03/2025 229.00p 235.00p 227.00p 235.00p 79272
27/03/2025 229.00p 230.00p 223.00p 230.00p 17262
26/03/2025 228.00p 229.00p 223.00p 223.00p 290414
25/03/2025 237.00p 237.00p 230.00p 230.00p 143952
24/03/2025 228.00p 229.00p 225.30p 229.00p 78768
21/03/2025 226.00p 230.00p 223.00p 229.00p 74774
20/03/2025 223.00p 226.00p 223.00p 226.00p 2416
19/03/2025 226.00p 227.00p 223.00p 223.00p 54331
18/03/2025 220.00p 227.00p 220.00p 227.00p 15538
17/03/2025 213.00p 225.00p 213.00p 225.00p 31212
14/03/2025 211.00p 220.00p 211.00p 220.00p 38187
13/03/2025 213.00p 219.00p 212.00p 213.00p 172799
12/03/2025 213.00p 220.00p 207.00p 220.00p 3488
11/03/2025 210.00p 216.00p 209.00p 216.00p 36062
10/03/2025 218.00p 218.00p 206.00p 209.00p 98445
07/03/2025 223.00p 223.00p 215.00p 215.00p 25675
06/03/2025 227.00p 227.00p 218.00p 222.00p 61214
05/03/2025 217.00p 221.00p 215.00p 219.00p 72793
04/03/2025 222.00p 223.00p 214.00p 215.00p 143765
03/03/2025 224.00p 227.00p 222.00p 222.00p 39084
28/02/2025 223.00p 225.00p 223.00p 224.00p 512958
27/02/2025 228.00p 230.00p 225.00p 227.00p 234315
26/02/2025 227.00p 231.00p 227.00p 227.00p 31961
25/02/2025 228.00p 229.00p 227.00p 227.00p 135961
24/02/2025 226.00p 229.00p 225.00p 226.00p 39939
21/02/2025 223.00p 226.00p 220.10p 225.00p 121089
20/02/2025 221.00p 223.00p 218.54p 221.00p 39137
19/02/2025 227.00p 230.00p 221.00p 223.00p 53022
18/02/2025 221.00p 227.50p 220.00p 227.00p 103640
17/02/2025 228.00p 228.50p 222.00p 223.00p 60510
14/02/2025 230.00p 230.00p 226.00p 226.00p 45591
13/02/2025 230.00p 230.00p 227.00p 229.00p 17525
12/02/2025 232.00p 233.00p 228.00p 228.00p 107334
11/02/2025 230.00p 232.00p 226.00p 232.00p 31615
10/02/2025 229.00p 234.00p 227.00p 228.00p 28373
07/02/2025 229.00p 233.00p 227.66p 232.00p 77666
06/02/2025 231.00p 234.00p 227.00p 232.00p 203992
05/02/2025 230.00p 235.00p 227.00p 227.00p 211965
04/02/2025 233.00p 233.00p 229.00p 232.00p 37502
03/02/2025 225.00p 233.00p 223.00p 233.00p 103016
31/01/2025 230.00p 235.00p 230.00p 233.00p 30212
30/01/2025 231.00p 238.00p 231.00p 234.00p 23650
29/01/2025 229.00p 233.00p 227.00p 232.00p 41407
28/01/2025 229.00p 233.00p 225.00p 231.00p 74935
27/01/2025 235.00p 241.00p 228.00p 230.00p 133736
24/01/2025 242.00p 243.00p 235.00p 235.00p 77505
23/01/2025 240.00p 243.00p 239.00p 239.00p 642453
22/01/2025 245.00p 245.75p 240.00p 242.00p 146734
21/01/2025 243.00p 244.50p 241.00p 242.00p 1028641
20/01/2025 243.00p 246.00p 242.00p 243.00p 53442
17/01/2025 243.00p 243.00p 241.00p 242.00p 28979
16/01/2025 241.00p 244.28p 241.00p 243.00p 17373
15/01/2025 242.00p 244.00p 239.20p 242.00p 234169
14/01/2025 252.00p 252.00p 240.00p 241.00p 849693
13/01/2025 245.00p 245.00p 241.00p 243.00p 138864
10/01/2025 250.00p 250.80p 245.00p 245.00p 287806
09/01/2025 253.00p 253.00p 249.00p 250.00p 539599
08/01/2025 258.00p 261.00p 255.00p 255.00p 731456
07/01/2025 258.00p 261.00p 258.00p 258.00p 463333
06/01/2025 259.00p 264.00p 259.00p 260.00p 60915
03/01/2025 256.00p 260.25p 256.00p 260.00p 39074
02/01/2025 256.00p 260.00p 256.00p 260.00p 59456
31/12/2024 255.00p 257.00p 255.00p 257.00p 9762
30/12/2024 256.00p 260.00p 255.00p 256.00p 37344
27/12/2024 255.00p 255.00p 251.00p 255.00p 29445
24/12/2024 252.00p 253.40p 251.00p 251.00p 10145
23/12/2024 254.00p 254.00p 251.00p 252.00p 29522
20/12/2024 251.00p 253.00p 250.00p 253.00p 290723
19/12/2024 251.00p 253.00p 250.00p 251.00p 296348
18/12/2024 252.00p 259.00p 251.00p 253.00p 283676
17/12/2024 253.00p 259.00p 248.83p 252.00p 211304
16/12/2024 255.00p 257.00p 253.28p 254.00p 71206
13/12/2024 258.00p 263.00p 255.00p 255.00p 132002
12/12/2024 267.00p 267.00p 256.00p 260.00p 121899
11/12/2024 270.00p 273.00p 265.00p 265.00p 542899
10/12/2024 261.00p 272.00p 258.00p 265.00p 69542
09/12/2024 256.00p 259.00p 255.00p 258.00p 472234
06/12/2024 254.00p 260.00p 253.00p 259.00p 252015
05/12/2024 252.00p 261.00p 252.00p 252.00p 334289
04/12/2024 252.00p 259.00p 252.00p 252.00p 47894
03/12/2024 252.00p 258.00p 252.00p 253.00p 88209
02/12/2024 255.00p 258.00p 252.00p 253.00p 74065
29/11/2024 254.00p 255.00p 246.40p 252.00p 81770
28/11/2024 253.00p 253.00p 250.00p 253.00p 127269
27/11/2024 254.00p 258.00p 252.35p 255.00p 83284
26/11/2024 259.00p 259.00p 249.90p 254.00p 51949
25/11/2024 247.00p 253.00p 243.51p 250.00p 217582
22/11/2024 247.00p 250.00p 244.50p 247.00p 719001
21/11/2024 254.00p 254.00p 246.00p 247.00p 406545
20/11/2024 259.00p 264.00p 244.00p 248.00p 358827
19/11/2024 261.00p 274.00p 259.00p 259.00p 94230
18/11/2024 269.00p 269.00p 265.00p 267.00p 68290
15/11/2024 269.00p 273.00p 266.00p 268.00p 98206
14/11/2024 261.00p 270.00p 261.00p 269.00p 78224
13/11/2024 265.00p 270.00p 265.00p 265.00p 12412
12/11/2024 265.00p 269.00p 263.00p 265.00p 165520
11/11/2024 261.00p 273.00p 261.00p 266.00p 66803
08/11/2024 268.00p 270.00p 262.00p 267.00p 75264
07/11/2024 268.00p 271.00p 263.14p 267.00p 54849
06/11/2024 260.00p 269.00p 260.00p 263.00p 62343
05/11/2024 268.00p 275.00p 260.00p 261.00p 112189
04/11/2024 270.00p 277.00p 269.00p 270.00p 53307
01/11/2024 272.00p 272.00p 268.00p 272.00p 56527
31/10/2024 275.00p 281.00p 269.61p 274.00p 44352
30/10/2024 279.00p 283.00p 267.00p 276.00p 449606
29/10/2024 275.00p 279.00p 268.00p 272.00p 282148
28/10/2024 260.00p 277.00p 257.00p 271.00p 362871
25/10/2024 265.00p 267.70p 259.00p 263.00p 235644
24/10/2024 258.00p 260.00p 254.00p 258.00p 35563
23/10/2024 255.00p 259.00p 254.00p 258.00p 125090
22/10/2024 252.00p 259.00p 251.00p 255.00p 291397
21/10/2024 255.00p 255.00p 251.00p 253.00p 408291
18/10/2024 250.00p 254.00p 242.00p 252.00p 413899
17/10/2024 253.00p 254.00p 250.00p 252.00p 12622
16/10/2024 255.00p 255.00p 251.33p 252.00p 40659
15/10/2024 253.00p 254.00p 248.00p 254.00p 160461
14/10/2024 252.00p 255.00p 250.00p 250.00p 90563
11/10/2024 241.00p 255.00p 240.06p 252.00p 559397
10/10/2024 235.00p 243.00p 233.00p 243.00p 631101
09/10/2024 236.00p 239.00p 236.00p 239.00p 164919
08/10/2024 240.00p 242.00p 236.00p 236.00p 21230
07/10/2024 245.00p 245.00p 239.00p 240.00p 376903
04/10/2024 240.00p 245.00p 239.10p 245.00p 205174
03/10/2024 244.00p 244.00p 238.00p 241.00p 758384
02/10/2024 239.00p 244.00p 238.00p 238.00p 39007
01/10/2024 245.00p 245.00p 238.33p 240.00p 99180
30/09/2024 243.00p 249.00p 242.00p 245.00p 55560
27/09/2024 235.00p 244.00p 234.00p 244.00p 999928
26/09/2024 235.00p 239.00p 235.00p 235.00p 616384
25/09/2024 242.00p 244.00p 235.00p 237.00p 31732
24/09/2024 242.00p 245.00p 233.00p 237.00p 74695
23/09/2024 244.00p 244.00p 236.00p 241.00p 63239
20/09/2024 235.00p 245.00p 232.68p 245.00p 994633
19/09/2024 239.00p 239.00p 233.00p 234.00p 101341
18/09/2024 235.00p 236.00p 233.00p 234.00p 181123
17/09/2024 236.00p 239.00p 232.00p 235.00p 135280
16/09/2024 239.00p 239.00p 231.00p 235.00p 125064
13/09/2024 233.00p 235.00p 232.00p 235.00p 188535
12/09/2024 233.00p 235.00p 232.00p 235.00p 79642
11/09/2024 234.00p 240.00p 228.00p 228.00p 70379
10/09/2024 240.00p 240.00p 233.00p 234.00p 212867
09/09/2024 232.00p 235.00p 232.00p 235.00p 185140
06/09/2024 239.00p 239.00p 231.00p 232.00p 98874
05/09/2024 238.00p 238.60p 232.00p 233.00p 117717
04/09/2024 235.00p 237.00p 229.00p 234.00p 75883
03/09/2024 227.00p 236.00p 227.00p 233.00p 658505
02/09/2024 220.00p 229.00p 220.00p 228.00p 189552
30/08/2024 218.00p 226.00p 218.00p 226.00p 58315
29/08/2024 220.00p 225.00p 220.00p 220.00p 71324
28/08/2024 220.00p 224.00p 218.00p 220.00p 93662
27/08/2024 220.00p 228.00p 220.00p 225.00p 71148
23/08/2024 220.00p 228.00p 220.00p 222.00p 26656
22/08/2024 220.00p 224.00p 220.00p 220.00p 12662
21/08/2024 220.00p 227.65p 220.00p 220.00p 30257
20/08/2024 220.00p 228.00p 220.00p 225.00p 55189
19/08/2024 222.00p 226.87p 221.00p 221.00p 19959
16/08/2024 223.00p 228.00p 222.42p 223.00p 48321
15/08/2024 222.00p 226.58p 222.00p 223.00p 38917
14/08/2024 222.00p 229.00p 222.00p 225.00p 12302
13/08/2024 227.00p 234.00p 222.00p 222.00p 22717
12/08/2024 234.00p 235.00p 223.00p 235.00p 11442
09/08/2024 229.00p 234.00p 224.40p 228.00p 34536
08/08/2024 226.00p 234.00p 224.00p 226.00p 462301
07/08/2024 228.00p 229.00p 216.30p 229.00p 18672
06/08/2024 224.00p 230.00p 216.00p 220.00p 78715
05/08/2024 228.00p 228.08p 215.00p 220.00p 157660
02/08/2024 238.00p 238.00p 229.00p 229.00p 77527
01/08/2024 235.00p 238.00p 234.00p 235.00p 97106
31/07/2024 234.00p 238.00p 234.00p 235.00p 45108
30/07/2024 233.00p 242.00p 230.00p 230.00p 41897
29/07/2024 235.00p 239.00p 233.00p 233.00p 20641
26/07/2024 232.00p 240.00p 230.00p 240.00p 19511
25/07/2024 232.00p 232.00p 228.00p 230.00p 237507
24/07/2024 228.00p 233.55p 228.00p 231.00p 748091
23/07/2024 243.00p 244.00p 231.00p 231.00p 45932
22/07/2024 248.00p 248.80p 239.00p 240.00p 121463
19/07/2024 241.00p 247.76p 240.00p 245.00p 114256
18/07/2024 243.00p 243.00p 235.16p 243.00p 131547
17/07/2024 237.00p 242.10p 234.00p 237.00p 87764
16/07/2024 234.00p 240.00p 232.00p 236.00p 48881
15/07/2024 237.00p 237.00p 233.00p 234.00p 54326
12/07/2024 238.00p 240.00p 235.00p 238.00p 251782
11/07/2024 235.00p 238.00p 231.00p 238.00p 22637
10/07/2024 235.00p 239.00p 231.00p 235.00p 19466
09/07/2024 236.00p 239.00p 226.00p 231.00p 36035
08/07/2024 235.00p 237.00p 228.25p 234.00p 56877
05/07/2024 229.00p 236.08p 227.25p 235.00p 115479
04/07/2024 227.00p 231.00p 223.25p 225.00p 12772

*Close Price adjusted for both dividends and splits