Nanoco Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.500	2.890	2.450	2.645	2.645	281,592
2026-10-22	2.510	2.640	2.500	2.500	2.500	190,930
2026-10-21	2.510	2.790	2.510	2.600	2.600	87,275
2026-10-20	2.900	2.900	2.650	2.850	2.850	285,362
2026-10-19	2.900	3.200	2.500	2.850	2.850	304,001
2026-10-16	2.900	2.900	2.580	2.900	2.900	18,143
2026-10-15	2.460	3.190	2.460	2.910	2.910	1,097,353
2026-10-14	2.490	2.910	2.450	2.630	2.630	573,819
2026-10-13	2.590	2.860	2.490	2.550	2.550	149,203
2026-10-12	3.000	3.000	2.450	2.715	2.715	280,725
2026-10-09	2.460	3.135	2.460	2.460	2.460	49,752
2026-10-08	2.960	3.025	2.460	2.790	2.790	140,649
2026-10-07	2.790	3.025	2.460	2.790	2.790	21,327
2026-10-06	2.460	3.230	2.450	2.680	2.680	30,410
2026-10-05	3.330	3.344	2.460	2.900	2.900	51,867
2026-10-02	2.920	2.980	2.460	2.920	2.920	74,647
2026-10-01	2.470	2.820	2.470	2.660	2.660	317,259
2026-09-30	2.500	3.000	2.500	2.705	2.705	216,308
2026-09-29	2.600	2.975	2.510	2.600	2.600	518,516
2026-09-28	2.700	2.900	2.620	2.820	2.820	510,405
2026-09-25	2.900	3.000	2.500	2.900	2.900	575,336
2026-09-24	3.000	3.000	2.700	2.900	2.900	457,836
2026-09-23	2.800	3.300	2.600	2.960	2.960	2,374,456
2026-09-22	2.450	2.880	2.450	2.500	2.500	929,979
2026-09-21	2.500	2.800	2.450	2.450	2.450	118,217
2026-09-18	2.500	2.966	2.321	2.500	2.500	298,227
2026-09-17	2.740	2.965	2.740	2.740	2.740	28,766
2026-09-16	2.340	2.670	2.340	2.670	2.670	2,496,406
2026-09-15	2.370	2.588	2.354	2.370	2.370	232,002
2026-09-14	2.540	2.591	2.370	2.370	2.370	143,897
2026-09-11	2.600	2.600	2.370	2.485	2.485	56,549
2026-09-10	2.400	2.855	2.370	2.370	2.370	466,656
2026-09-09	3.200	3.200	2.330	2.525	2.525	489,518
2026-09-08	2.590	2.800	2.396	2.590	2.590	284,818
2026-09-07	2.600	2.600	2.370	2.370	2.370	87,530
2026-09-04	2.370	2.600	2.370	2.370	2.370	110,409
2026-09-03	2.370	2.540	2.370	2.370	2.370	68,155
2026-09-02	2.370	2.550	2.370	2.550	2.550	144,232
2026-09-01	2.600	2.600	2.370	2.600	2.600	479,101
2026-08-28	2.600	2.600	2.480	2.600	2.600	91,057
2026-08-27	2.370	2.600	2.250	2.400	2.400	2,076,190
2026-08-26	2.500	2.880	2.400	2.500	2.500	2,384,250
2026-08-25	2.500	2.900	2.500	2.500	2.500	247,053
2026-08-24	2.500	2.750	2.500	2.750	2.750	374,699
2026-08-21	2.640	2.900	2.500	2.500	2.500	226,577
2026-08-20	2.677	2.850	2.600	2.690	2.690	57,964
2026-08-19	2.900	3.197	2.512	2.730	2.730	6,676,047
2026-08-18	2.810	2.810	2.500	2.655	2.655	63,790
2026-08-17	2.620	2.620	2.378	2.500	2.500	166,592
2026-08-14	2.500	2.733	2.500	2.520	2.520	157,758
2026-08-13	2.500	2.700	2.500	2.500	2.500	51,739
2026-08-12	2.500	2.705	2.500	2.705	2.705	1,508,724
2026-08-11	2.500	2.500	2.400	2.400	2.400	177,445
2026-08-10	2.500	2.700	2.420	2.500	2.500	250,772
2026-08-07	2.400	2.600	2.310	2.400	2.400	139,704
2026-08-06	2.500	2.590	2.440	2.500	2.500	40,957
2026-08-05	2.500	2.500	2.400	2.500	2.500	152,376
2026-08-04	2.300	2.680	2.300	2.500	2.500	1,277,230
2026-08-03	2.600	2.705	2.300	2.600	2.600	101,050
2026-07-31	2.600	2.600	2.400	2.500	2.500	281,978

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.