Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/09/2025 256.00p 269.00p 256.00p 269.00p 71731
26/09/2025 258.00p 264.00p 254.00p 258.00p 24997
25/09/2025 255.00p 261.00p 253.00p 258.00p 136594
24/09/2025 258.00p 259.98p 255.00p 258.00p 13999
23/09/2025 257.00p 262.00p 257.00p 260.00p 12993
22/09/2025 253.00p 264.00p 253.00p 257.00p 19915
19/09/2025 257.00p 259.00p 255.00p 257.00p 20474
18/09/2025 260.00p 261.00p 255.00p 257.00p 51940
17/09/2025 257.00p 261.80p 255.00p 260.00p 164349
16/09/2025 262.00p 262.00p 260.00p 259.00p 159173
15/09/2025 262.00p 263.00p 257.00p 260.00p 32054
12/09/2025 255.00p 263.00p 254.90p 261.00p 68228
11/09/2025 255.00p 257.00p 255.00p 255.00p 31154
10/09/2025 255.00p 257.00p 252.00p 257.00p 44717
09/09/2025 260.00p 266.00p 252.00p 252.00p 361590
08/09/2025 260.00p 266.00p 260.00p 264.00p 37709
05/09/2025 264.00p 265.00p 262.00p 264.00p 38356
04/09/2025 264.00p 267.00p 262.00p 266.00p 13045
03/09/2025 265.00p 269.00p 264.00p 264.00p 18789
02/09/2025 273.00p 276.00p 265.00p 265.00p 33214
01/09/2025 275.00p 280.00p 272.00p 276.00p 9195
29/08/2025 273.00p 275.00p 270.50p 274.00p 24261
28/08/2025 273.00p 280.00p 272.00p 274.00p 21502
27/08/2025 273.00p 277.00p 272.00p 276.00p 37265
26/08/2025 275.00p 283.00p 274.00p 274.00p 415594
22/08/2025 276.00p 278.00p 275.00p 278.00p 43266
21/08/2025 276.00p 282.00p 275.00p 277.00p 35375
20/08/2025 277.00p 278.75p 275.00p 277.00p 33803
19/08/2025 282.00p 283.60p 278.00p 278.00p 77168
18/08/2025 293.00p 296.00p 281.00p 285.00p 52257
15/08/2025 290.00p 295.00p 289.00p 292.00p 23590
14/08/2025 286.00p 289.00p 280.51p 289.00p 45555
13/08/2025 280.00p 290.00p 278.00p 286.00p 22996
12/08/2025 285.00p 286.00p 282.16p 283.00p 14974
11/08/2025 282.00p 285.00p 277.00p 285.00p 13997
08/08/2025 278.00p 278.00p 274.40p 278.00p 932338
07/08/2025 277.00p 279.00p 272.00p 272.00p 15220
06/08/2025 282.00p 286.00p 275.00p 275.00p 12837
05/08/2025 286.00p 295.00p 278.00p 281.00p 68776
04/08/2025 285.00p 291.00p 285.00p 286.00p 25265
01/08/2025 291.00p 296.00p 284.00p 284.00p 181387
31/07/2025 297.00p 297.00p 291.00p 293.00p 28091
30/07/2025 295.00p 295.00p 292.00p 292.00p 11235
29/07/2025 289.00p 298.00p 289.00p 295.00p 26950
28/07/2025 295.00p 299.50p 295.00p 296.00p 220009
25/07/2025 290.00p 298.00p 284.00p 296.00p 93585
24/07/2025 294.00p 298.00p 290.68p 293.00p 63409
23/07/2025 294.00p 296.00p 287.00p 293.00p 42190
22/07/2025 296.00p 296.00p 284.00p 287.00p 48356
21/07/2025 300.00p 303.00p 295.00p 295.00p 123271
18/07/2025 299.00p 304.00p 298.25p 300.00p 109114
17/07/2025 296.00p 302.04p 291.00p 302.00p 45147
16/07/2025 293.00p 298.00p 291.80p 296.00p 116810
15/07/2025 280.00p 301.40p 276.00p 296.00p 599177
14/07/2025 275.00p 280.00p 268.00p 275.00p 185134
11/07/2025 272.00p 283.00p 272.00p 273.00p 52240
10/07/2025 275.00p 277.00p 273.50p 275.00p 8721
09/07/2025 275.00p 281.09p 271.00p 275.00p 741435
08/07/2025 275.00p 275.00p 273.28p 274.00p 32377
07/07/2025 270.00p 276.54p 269.00p 272.00p 28634
04/07/2025 270.00p 275.00p 270.00p 270.00p 9848
03/07/2025 271.00p 275.00p 269.00p 273.00p 45561
02/07/2025 273.00p 278.00p 270.00p 270.00p 341020
01/07/2025 279.00p 284.00p 273.00p 273.00p 29878
30/06/2025 278.00p 282.00p 272.00p 274.00p 438771
27/06/2025 274.00p 280.00p 273.00p 277.00p 34839
26/06/2025 272.00p 277.30p 265.00p 273.00p 984713
25/06/2025 281.00p 281.00p 270.00p 274.00p 95061
24/06/2025 273.00p 279.00p 271.25p 278.00p 559738
23/06/2025 278.00p 279.00p 269.94p 274.00p 20159
20/06/2025 269.00p 277.00p 269.00p 271.00p 2013967
19/06/2025 277.00p 277.00p 267.00p 270.00p 2348425
18/06/2025 273.00p 276.00p 269.00p 274.00p 644873
17/06/2025 268.00p 280.00p 268.00p 271.00p 147764
16/06/2025 276.00p 278.00p 271.00p 273.00p 151188
13/06/2025 266.00p 280.00p 260.00p 276.00p 1056823
12/06/2025 270.00p 270.00p 250.50p 265.00p 1114858
11/06/2025 275.00p 275.00p 265.00p 267.00p 14920
10/06/2025 268.00p 271.00p 266.60p 268.00p 14591
09/06/2025 274.00p 274.00p 265.00p 273.00p 4137
06/06/2025 264.00p 275.00p 264.00p 275.00p 51384
05/06/2025 274.00p 274.00p 264.00p 270.00p 28359
04/06/2025 281.00p 281.00p 267.00p 267.00p 51102
03/06/2025 257.00p 282.00p 257.00p 276.00p 64711
02/06/2025 249.00p 267.00p 249.00p 267.00p 62415
30/05/2025 244.00p 259.00p 240.00p 259.00p 147453
29/05/2025 244.00p 246.84p 242.00p 242.00p 30206
28/05/2025 246.00p 248.13p 244.20p 246.00p 51399
27/05/2025 250.00p 250.00p 246.85p 247.00p 26924
23/05/2025 255.00p 256.00p 248.00p 248.00p 52508
22/05/2025 246.00p 256.00p 245.00p 256.00p 31528
21/05/2025 264.00p 264.00p 250.00p 251.00p 23625
20/05/2025 260.00p 267.00p 257.00p 260.00p 31467
19/05/2025 262.00p 267.00p 259.00p 259.00p 69853
16/05/2025 263.00p 266.00p 256.00p 266.00p 79544
15/05/2025 268.00p 268.00p 260.00p 262.00p 34106
14/05/2025 260.00p 268.00p 260.00p 268.00p 71202
13/05/2025 257.00p 262.00p 253.00p 261.00p 81866
12/05/2025 260.00p 269.00p 259.00p 262.00p 600211
09/05/2025 256.00p 262.00p 250.30p 262.00p 19040
08/05/2025 256.00p 260.00p 253.00p 258.00p 263586
07/05/2025 254.00p 261.00p 252.00p 260.00p 40481
06/05/2025 255.00p 256.00p 250.00p 256.00p 75266
02/05/2025 247.00p 255.75p 237.00p 250.00p 22509
01/05/2025 238.00p 245.00p 237.00p 243.00p 706966
30/04/2025 238.00p 242.00p 235.00p 242.00p 22823
29/04/2025 247.00p 247.00p 235.00p 237.00p 367930
28/04/2025 245.00p 246.00p 240.00p 244.00p 20614
25/04/2025 244.00p 245.00p 240.00p 240.00p 14868
24/04/2025 240.00p 244.00p 240.00p 242.00p 32901
23/04/2025 244.00p 244.00p 237.00p 240.00p 111956
22/04/2025 231.00p 244.00p 228.50p 239.00p 142497
17/04/2025 233.00p 237.00p 233.00p 237.00p 22411
16/04/2025 229.00p 236.00p 224.00p 234.00p 55606
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

*Close Price adjusted for both dividends and splits