Nanoco Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 17.000 | 17.980 | 16.635 | 17.640 | 17.640 | 353,275 |
| 2024-06-11 | 17.480 | 17.980 | 16.900 | 17.240 | 17.240 | 52,168 |
| 2024-06-10 | 18.000 | 18.000 | 16.500 | 17.440 | 17.440 | 214,285 |
| 2024-06-07 | 16.700 | 17.980 | 16.700 | 17.370 | 17.370 | 67,482 |
| 2024-06-06 | 17.000 | 17.980 | 16.720 | 17.060 | 17.060 | 197,521 |
| 2024-06-05 | 17.060 | 17.980 | 16.720 | 17.340 | 17.340 | 285,125 |
| 2024-06-04 | 16.867 | 17.980 | 16.720 | 17.500 | 17.500 | 156,072 |
| 2024-06-03 | 17.829 | 17.829 | 16.859 | 17.350 | 17.350 | 155,251 |
| 2024-05-31 | 17.980 | 17.980 | 16.859 | 17.600 | 17.600 | 57,443 |
| 2024-05-30 | 17.220 | 17.980 | 16.720 | 17.980 | 17.980 | 84,587 |
| 2024-05-29 | 17.020 | 17.980 | 16.826 | 17.110 | 17.110 | 613,549 |
| 2024-05-28 | 17.700 | 17.980 | 16.900 | 17.430 | 17.430 | 1,165,235 |
| 2024-05-24 | 17.420 | 18.100 | 17.085 | 17.750 | 17.750 | 135,716 |
| 2024-05-23 | 17.640 | 17.800 | 17.020 | 17.610 | 17.610 | 962,924 |
| 2024-05-22 | 18.100 | 18.200 | 17.467 | 18.100 | 18.100 | 122,575 |
| 2024-05-21 | 17.500 | 17.980 | 17.122 | 17.630 | 17.630 | 443,501 |
| 2024-05-20 | 17.600 | 18.180 | 17.500 | 17.870 | 17.870 | 333,851 |
| 2024-05-17 | 17.860 | 18.180 | 17.610 | 17.800 | 17.800 | 363,055 |
| 2024-05-16 | 17.900 | 18.200 | 17.705 | 17.950 | 17.950 | 812,446 |
| 2024-05-15 | 18.180 | 18.200 | 17.660 | 18.160 | 18.160 | 374,167 |
| 2024-05-14 | 18.000 | 19.000 | 17.820 | 18.280 | 18.280 | 565,326 |
| 2024-05-13 | 18.260 | 18.980 | 17.660 | 17.850 | 17.850 | 388,825 |
| 2024-05-10 | 18.200 | 18.500 | 17.900 | 17.900 | 17.900 | 582,066 |
| 2024-05-09 | 18.480 | 18.772 | 18.350 | 18.400 | 18.400 | 938,635 |
| 2024-05-08 | 18.720 | 18.980 | 18.600 | 18.850 | 18.850 | 908,687 |
| 2024-05-07 | 19.240 | 19.940 | 18.520 | 18.810 | 18.810 | 1,150,975 |
| 2024-05-03 | 20.000 | 20.000 | 18.600 | 18.790 | 18.790 | 891,781 |
| 2024-05-02 | 19.000 | 19.980 | 18.646 | 18.860 | 18.860 | 590,303 |
| 2024-05-01 | 19.180 | 19.480 | 18.500 | 19.350 | 19.350 | 637,169 |
| 2024-04-30 | 19.480 | 19.520 | 18.500 | 18.940 | 18.940 | 940,843 |
| 2024-04-29 | 20.000 | 21.000 | 18.660 | 19.300 | 19.300 | 1,246,125 |
| 2024-04-26 | 19.500 | 21.000 | 19.020 | 19.500 | 19.500 | 1,311,544 |
| 2024-04-25 | 19.420 | 20.500 | 19.400 | 20.010 | 20.010 | 1,434,134 |
| 2024-04-24 | 19.500 | 19.980 | 19.000 | 19.410 | 19.410 | 1,460,942 |
| 2024-04-23 | 20.000 | 20.449 | 19.500 | 19.800 | 19.800 | 1,752,788 |
| 2024-04-22 | 19.300 | 20.497 | 19.300 | 20.000 | 20.000 | 2,201,107 |
| 2024-04-19 | 20.000 | 20.950 | 18.726 | 19.500 | 19.500 | 1,848,194 |
| 2024-04-18 | 21.500 | 21.696 | 19.800 | 20.000 | 20.000 | 4,067,120 |
| 2024-04-17 | 22.550 | 23.390 | 21.200 | 21.500 | 21.500 | 3,043,511 |
| 2024-04-16 | 23.000 | 23.650 | 22.500 | 22.500 | 22.500 | 3,043,482 |
| 2024-04-15 | 22.500 | 23.900 | 22.450 | 23.175 | 23.175 | 522,742 |
| 2024-04-12 | 21.800 | 24.000 | 21.350 | 23.400 | 23.400 | 125,756,203 |
| 2024-04-11 | 21.250 | 21.800 | 20.850 | 21.550 | 21.550 | 1,582,058 |
| 2024-04-10 | 22.000 | 22.950 | 20.650 | 20.650 | 20.650 | 784,958 |
| 2024-04-09 | 22.000 | 22.900 | 21.000 | 22.900 | 22.900 | 597,637 |
| 2024-04-08 | 21.500 | 22.500 | 21.000 | 21.000 | 21.000 | 525,104 |
| 2024-04-05 | 21.100 | 22.450 | 20.931 | 21.400 | 21.400 | 1,312,299 |
| 2024-04-04 | 21.750 | 22.000 | 21.115 | 21.600 | 21.600 | 1,117,067 |
| 2024-04-03 | 21.000 | 22.000 | 21.000 | 21.800 | 21.800 | 408,420 |
| 2024-04-02 | 21.000 | 22.000 | 20.500 | 22.000 | 22.000 | 284,628 |
| 2024-03-28 | 20.850 | 22.150 | 20.700 | 21.000 | 21.000 | 1,576,703 |
| 2024-03-27 | 22.100 | 22.500 | 20.500 | 20.900 | 20.900 | 1,541,598 |
| 2024-03-26 | 21.400 | 22.200 | 21.000 | 22.200 | 22.200 | 224,366 |
| 2024-03-25 | 21.450 | 22.000 | 21.000 | 21.900 | 21.900 | 585,182 |
| 2024-03-22 | 21.050 | 21.550 | 21.000 | 21.475 | 21.475 | 599,728 |
| 2024-03-21 | 21.350 | 21.744 | 20.854 | 21.475 | 21.475 | 629,082 |
| 2024-03-20 | 21.400 | 21.950 | 20.855 | 21.350 | 21.350 | 843,754 |
| 2024-03-19 | 21.000 | 21.500 | 21.000 | 21.500 | 21.500 | 633,637 |
| 2024-03-18 | 20.500 | 21.500 | 20.500 | 21.200 | 21.200 | 407,751 |
| 2024-03-15 | 21.000 | 21.100 | 20.050 | 20.800 | 20.800 | 1,260,175 |
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.