Nanoco Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 20.500 | 20.800 | 20.000 | 20.800 | 20.800 | 619,840 |
| 2024-03-13 | 19.820 | 20.500 | 19.820 | 20.000 | 20.000 | 595,093 |
| 2024-03-12 | 20.400 | 20.950 | 19.800 | 19.800 | 19.800 | 1,323,438 |
| 2024-03-11 | 21.250 | 21.500 | 20.150 | 20.275 | 20.275 | 4,005,365 |
| 2024-03-08 | 19.000 | 19.480 | 18.958 | 19.190 | 19.190 | 278,622 |
| 2024-03-07 | 19.200 | 19.220 | 18.820 | 19.000 | 19.000 | 83,355 |
| 2024-03-06 | 19.000 | 19.249 | 18.800 | 19.080 | 19.080 | 336,537 |
| 2024-03-05 | 19.200 | 19.480 | 19.000 | 19.200 | 19.200 | 348,921 |
| 2024-03-04 | 19.400 | 19.980 | 18.820 | 19.360 | 19.360 | 278,565 |
| 2024-03-01 | 19.500 | 19.980 | 19.000 | 19.500 | 19.500 | 275,642 |
| 2024-02-29 | 19.400 | 19.980 | 19.260 | 19.340 | 19.340 | 307,289 |
| 2024-02-28 | 19.520 | 19.880 | 18.940 | 19.400 | 19.400 | 226,807 |
| 2024-02-27 | 19.700 | 20.000 | 19.420 | 19.700 | 19.700 | 227,556 |
| 2024-02-26 | 19.500 | 19.800 | 19.400 | 19.570 | 19.570 | 188,922 |
| 2024-02-23 | 19.820 | 20.500 | 19.469 | 19.550 | 19.550 | 1,265,044 |
| 2024-02-22 | 19.560 | 19.980 | 19.465 | 19.900 | 19.900 | 500,527 |
| 2024-02-21 | 19.600 | 19.991 | 19.600 | 19.600 | 19.600 | 271,195 |
| 2024-02-20 | 19.700 | 20.500 | 19.520 | 19.700 | 19.700 | 75,984 |
| 2024-02-19 | 19.700 | 20.500 | 19.700 | 19.700 | 19.700 | 176,133 |
| 2024-02-16 | 20.950 | 20.950 | 19.500 | 19.820 | 19.820 | 258,926 |
| 2024-02-15 | 20.000 | 20.300 | 19.528 | 19.700 | 19.700 | 230,402 |
| 2024-02-14 | 20.089 | 20.700 | 19.860 | 20.350 | 20.350 | 113,210 |
| 2024-02-13 | 20.150 | 20.800 | 19.328 | 20.800 | 20.800 | 480,724 |
| 2024-02-12 | 20.300 | 20.950 | 19.800 | 20.275 | 20.275 | 679,992 |
| 2024-02-09 | 20.150 | 20.950 | 19.990 | 20.500 | 20.500 | 761,357 |
| 2024-02-08 | 19.760 | 20.950 | 19.760 | 20.175 | 20.175 | 756,214 |
| 2024-02-07 | 19.860 | 20.750 | 19.860 | 19.860 | 19.860 | 291,867 |
| 2024-02-06 | 20.700 | 21.450 | 19.900 | 19.900 | 19.900 | 801,382 |
| 2024-02-05 | 20.900 | 21.600 | 20.600 | 20.775 | 20.775 | 463,013 |
| 2024-02-02 | 21.250 | 22.100 | 20.817 | 21.000 | 21.000 | 890,735 |
| 2024-02-01 | 20.907 | 21.579 | 20.900 | 21.275 | 21.275 | 766,579 |
| 2024-01-31 | 21.400 | 21.650 | 20.800 | 21.650 | 21.650 | 172,721 |
| 2024-01-30 | 21.000 | 21.750 | 20.911 | 21.475 | 21.475 | 847,922 |
| 2024-01-29 | 21.800 | 21.800 | 21.025 | 21.275 | 21.275 | 787,110 |
| 2024-01-26 | 21.000 | 21.816 | 20.720 | 21.375 | 21.375 | 566,645 |
| 2024-01-25 | 20.900 | 21.800 | 20.550 | 21.300 | 21.300 | 647,509 |
| 2024-01-24 | 20.700 | 21.900 | 20.649 | 20.950 | 20.950 | 2,996,182 |
| 2024-01-23 | 20.550 | 21.450 | 20.495 | 20.500 | 20.500 | 678,287 |
| 2024-01-22 | 21.050 | 21.850 | 19.850 | 20.500 | 20.500 | 1,914,410 |
| 2024-01-19 | 21.950 | 22.250 | 20.950 | 20.950 | 20.950 | 2,103,524 |
| 2024-01-18 | 21.750 | 23.000 | 20.500 | 21.750 | 21.750 | 4,336,315 |
| 2024-01-17 | 20.250 | 21.770 | 19.980 | 21.250 | 21.250 | 2,785,510 |
| 2024-01-16 | 19.700 | 20.700 | 19.500 | 20.350 | 20.350 | 21,689,609 |
| 2024-01-15 | 20.050 | 20.700 | 19.594 | 19.985 | 19.985 | 1,693,507 |
| 2024-01-12 | 19.580 | 21.431 | 18.353 | 19.580 | 19.580 | 1,536,725 |
| 2024-01-11 | 19.220 | 19.980 | 18.548 | 19.000 | 19.000 | 796,594 |
| 2024-01-10 | 19.180 | 20.418 | 18.550 | 19.450 | 19.450 | 4,625,003 |
| 2024-01-09 | 18.300 | 19.000 | 18.020 | 18.870 | 18.870 | 1,172,479 |
| 2024-01-08 | 18.160 | 18.381 | 18.100 | 18.250 | 18.250 | 993,370 |
| 2024-01-05 | 18.160 | 18.527 | 18.000 | 18.180 | 18.180 | 3,716,966 |
| 2024-01-04 | 18.440 | 18.440 | 17.755 | 18.210 | 18.210 | 661,292 |
| 2024-01-03 | 18.040 | 18.880 | 17.986 | 18.400 | 18.400 | 409,915 |
| 2024-01-02 | 18.000 | 18.880 | 18.000 | 18.460 | 18.460 | 614,131 |
| 2023-12-29 | 18.500 | 18.900 | 17.843 | 18.270 | 18.270 | 889,727 |
| 2023-12-28 | 18.200 | 18.400 | 17.520 | 17.990 | 17.990 | 362,577 |
| 2023-12-27 | 18.500 | 18.849 | 17.780 | 18.200 | 18.200 | 469,825 |
| 2023-12-22 | 17.300 | 18.880 | 17.300 | 18.430 | 18.430 | 353,231 |
| 2023-12-21 | 18.000 | 18.180 | 17.528 | 17.900 | 17.900 | 178,258 |
| 2023-12-20 | 17.300 | 18.000 | 17.300 | 17.900 | 17.900 | 138,336 |
| 2023-12-19 | 17.500 | 17.740 | 17.381 | 17.480 | 17.480 | 133,410 |
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.