Nanoco Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9.000 | 9.650 | 9.000 | 9.500 | 9.500 | 13,644,890 |
| 2024-09-04 | 8.810 | 9.390 | 8.810 | 9.180 | 9.180 | 2,858,516 |
| 2024-09-03 | 9.300 | 9.300 | 8.610 | 9.200 | 9.200 | 5,800,831 |
| 2024-09-02 | 9.200 | 9.500 | 8.361 | 9.000 | 9.000 | 10,663,330 |
| 2024-08-30 | 10.600 | 11.000 | 9.000 | 9.180 | 9.180 | 17,107,770 |
| 2024-08-29 | 14.154 | 14.229 | 13.720 | 13.900 | 13.900 | 74,361 |
| 2024-08-28 | 13.700 | 14.229 | 13.700 | 14.120 | 14.120 | 438,736 |
| 2024-08-27 | 14.500 | 14.500 | 13.700 | 13.890 | 13.890 | 550,298 |
| 2024-08-23 | 13.700 | 14.500 | 13.700 | 14.040 | 14.040 | 563,347 |
| 2024-08-22 | 13.880 | 14.480 | 13.700 | 13.900 | 13.900 | 561,735 |
| 2024-08-21 | 13.980 | 14.300 | 13.720 | 13.980 | 13.980 | 382,629 |
| 2024-08-20 | 14.000 | 14.980 | 13.900 | 14.190 | 14.190 | 647,205 |
| 2024-08-19 | 14.380 | 14.380 | 13.760 | 14.050 | 14.050 | 83,985 |
| 2024-08-16 | 14.000 | 14.490 | 13.760 | 14.120 | 14.120 | 433,126 |
| 2024-08-15 | 14.200 | 14.975 | 14.000 | 14.200 | 14.200 | 756,028 |
| 2024-08-14 | 14.000 | 15.000 | 13.859 | 15.000 | 15.000 | 137,470 |
| 2024-08-13 | 14.163 | 14.490 | 14.110 | 14.490 | 14.490 | 48,795 |
| 2024-08-12 | 14.480 | 14.480 | 13.760 | 14.120 | 14.120 | 257,674 |
| 2024-08-09 | 14.480 | 14.549 | 14.108 | 14.500 | 14.500 | 63,860 |
| 2024-08-08 | 14.020 | 14.490 | 13.807 | 14.490 | 14.490 | 70,300 |
| 2024-08-07 | 14.200 | 14.976 | 13.860 | 14.500 | 14.500 | 706,163 |
| 2024-08-06 | 13.660 | 15.380 | 13.600 | 14.060 | 14.060 | 1,386,307 |
| 2024-08-05 | 14.700 | 14.900 | 13.600 | 13.990 | 13.990 | 592,225 |
| 2024-08-02 | 14.700 | 15.580 | 14.700 | 15.190 | 15.190 | 662,766 |
| 2024-08-01 | 14.820 | 15.180 | 14.700 | 14.850 | 14.850 | 595,749 |
| 2024-07-31 | 15.300 | 15.884 | 14.879 | 14.890 | 14.890 | 328,980 |
| 2024-07-30 | 15.300 | 15.480 | 15.290 | 15.290 | 15.290 | 288,639 |
| 2024-07-29 | 15.500 | 15.780 | 15.020 | 15.400 | 15.400 | 796,729 |
| 2024-07-26 | 16.000 | 16.000 | 15.360 | 15.360 | 15.360 | 664,811 |
| 2024-07-25 | 15.500 | 15.696 | 15.420 | 15.640 | 15.640 | 486,476 |
| 2024-07-24 | 15.400 | 15.930 | 15.400 | 15.930 | 15.930 | 939,011 |
| 2024-07-23 | 15.560 | 16.280 | 15.500 | 15.690 | 15.690 | 414,320 |
| 2024-07-22 | 15.560 | 16.480 | 15.560 | 15.840 | 15.840 | 526,569 |
| 2024-07-19 | 15.600 | 16.844 | 15.560 | 15.980 | 15.980 | 720,363 |
| 2024-07-18 | 15.700 | 16.160 | 15.560 | 15.870 | 15.870 | 689,491 |
| 2024-07-17 | 15.580 | 16.500 | 15.384 | 15.870 | 15.870 | 1,020,931 |
| 2024-07-16 | 15.320 | 15.580 | 15.160 | 15.160 | 15.160 | 625,681 |
| 2024-07-15 | 15.220 | 15.600 | 15.220 | 15.600 | 15.600 | 156,928 |
| 2024-07-12 | 15.480 | 15.600 | 14.820 | 15.600 | 15.600 | 933,633 |
| 2024-07-11 | 15.420 | 15.420 | 14.660 | 15.040 | 15.040 | 103,968 |
| 2024-07-10 | 14.920 | 15.120 | 13.889 | 15.000 | 15.000 | 814,992 |
| 2024-07-09 | 15.200 | 15.300 | 13.820 | 13.820 | 13.820 | 793,285 |
| 2024-07-08 | 14.500 | 15.200 | 14.120 | 14.560 | 14.560 | 191,570 |
| 2024-07-05 | 14.180 | 14.400 | 13.883 | 14.400 | 14.400 | 3,243,840 |
| 2024-07-04 | 14.000 | 14.960 | 13.600 | 14.280 | 14.280 | 1,383,926 |
| 2024-07-03 | 15.000 | 15.580 | 13.500 | 14.040 | 14.040 | 1,747,630 |
| 2024-07-02 | 15.100 | 17.000 | 13.141 | 14.870 | 14.870 | 11,084,180 |
| 2024-07-01 | 19.940 | 20.000 | 18.716 | 19.780 | 19.780 | 395,036 |
| 2024-06-28 | 18.800 | 19.940 | 18.529 | 19.500 | 19.500 | 503,121 |
| 2024-06-27 | 19.000 | 19.960 | 18.531 | 19.480 | 19.480 | 145,270 |
| 2024-06-26 | 19.600 | 19.800 | 19.060 | 19.060 | 19.060 | 303,884 |
| 2024-06-25 | 19.800 | 19.960 | 18.900 | 19.160 | 19.160 | 272,447 |
| 2024-06-24 | 18.380 | 20.023 | 17.667 | 19.500 | 19.500 | 1,985,235 |
| 2024-06-21 | 17.980 | 18.280 | 17.216 | 17.360 | 17.360 | 243,883 |
| 2024-06-20 | 17.700 | 18.480 | 17.000 | 17.590 | 17.590 | 190,636 |
| 2024-06-19 | 17.480 | 17.950 | 17.100 | 17.950 | 17.950 | 400,148 |
| 2024-06-18 | 17.500 | 17.954 | 16.608 | 17.160 | 17.160 | 264,170 |
| 2024-06-17 | 17.000 | 17.980 | 16.800 | 16.960 | 16.960 | 586,124 |
| 2024-06-14 | 17.200 | 17.960 | 16.900 | 17.000 | 17.000 | 438,481 |
| 2024-06-13 | 17.980 | 17.980 | 17.114 | 17.500 | 17.500 | 102,265 |
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.