Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	17.500	17.740	17.381	17.480	17.480	133,410
2023-12-18	17.700	17.899	17.500	17.740	17.740	48,054
2023-12-15	17.500	18.000	17.300	18.000	18.000	163,929
2023-12-14	17.600	17.980	17.400	17.500	17.500	347,403
2023-12-13	17.960	17.960	17.200	17.440	17.440	456,780
2023-12-12	17.920	17.980	17.200	17.590	17.590	228,665
2023-12-11	17.600	17.980	17.200	17.500	17.500	437,318
2023-12-08	17.520	17.792	17.400	17.700	17.700	365,515
2023-12-07	18.000	18.780	17.500	17.740	17.740	343,665
2023-12-06	17.800	18.280	17.500	17.800	17.800	317,260
2023-12-05	17.800	18.340	17.348	18.340	18.340	305,888
2023-12-04	18.000	18.480	17.757	18.200	18.200	256,498
2023-12-01	17.700	18.480	17.700	17.900	17.900	94,253
2023-11-30	17.720	18.880	17.500	18.150	18.150	64,970
2023-11-29	17.720	18.620	17.700	17.950	17.950	138,512
2023-11-28	17.700	18.090	17.700	18.090	18.090	205,757
2023-11-27	17.780	18.980	17.760	18.500	18.500	208,193
2023-11-24	18.500	18.500	17.846	18.150	18.150	39,817
2023-11-23	17.900	18.920	17.719	18.180	18.180	197,401
2023-11-22	18.120	18.582	17.660	18.080	18.080	621,561
2023-11-21	17.820	18.480	17.454	17.960	17.960	395,258
2023-11-20	18.000	18.480	17.820	17.820	17.820	303,102
2023-11-17	18.020	19.000	17.827	18.200	18.200	524,039
2023-11-16	18.200	19.252	18.000	18.000	18.000	509,486
2023-11-15	18.300	19.800	18.300	18.300	18.300	2,350,282
2023-11-14	18.220	18.779	18.021	18.300	18.300	65,051
2023-11-13	18.200	18.780	18.020	18.250	18.250	310,821
2023-11-10	18.600	18.980	18.020	18.600	18.600	574,818
2023-11-09	18.600	18.600	18.084	18.600	18.600	330,498
2023-11-08	18.100	18.520	17.760	18.520	18.520	101,007
2023-11-07	18.000	18.540	17.741	18.440	18.440	1,597,465
2023-11-06	17.980	18.200	17.002	17.760	17.760	910,937
2023-11-03	17.000	17.980	17.000	17.000	17.000	576,461
2023-11-02	15.500	17.807	15.500	16.900	16.900	7,261,610
2023-11-01	15.760	16.020	15.520	16.020	16.020	12,422,910
2023-10-31	15.700	15.980	15.700	15.840	15.840	57,758
2023-10-30	15.700	15.940	15.509	15.600	15.600	413,181
2023-10-27	15.600	15.980	15.189	15.700	15.700	498,057
2023-10-26	15.800	16.140	15.685	15.800	15.800	633,456
2023-10-25	16.000	16.218	15.800	16.000	16.000	550,547
2023-10-24	16.000	16.400	15.660	16.000	16.000	2,623,197
2023-10-23	16.980	16.980	15.914	16.000	16.000	640,296
2023-10-20	16.240	16.980	16.147	16.500	16.500	532,731
2023-10-19	16.040	16.780	16.040	16.520	16.520	175,455
2023-10-18	16.700	16.980	16.040	16.520	16.520	850,473
2023-10-17	16.600	17.400	16.320	16.700	16.700	1,169,066
2023-10-16	16.680	16.680	16.000	16.500	16.500	263,400
2023-10-13	16.000	16.380	15.840	16.010	16.010	510,863
2023-10-12	16.480	16.480	15.720	16.040	16.040	355,043
2023-10-11	15.920	16.400	15.920	16.210	16.210	371,087
2023-10-10	15.700	16.482	15.700	16.170	16.170	531,648
2023-10-09	16.000	16.480	16.000	16.140	16.140	195,131
2023-10-06	16.000	16.570	15.850	15.850	15.850	184,984
2023-10-05	16.200	16.680	16.120	16.400	16.400	71,475
2023-10-04	16.000	17.040	15.600	16.390	16.390	473,072
2023-10-03	16.000	17.180	16.000	16.600	16.600	293,749
2023-10-02	16.500	17.140	16.260	16.620	16.620	548,728
2023-09-29	17.000	17.380	16.540	16.620	16.620	162,673
2023-09-28	16.860	17.266	16.500	17.160	17.160	171,159
2023-09-27	17.380	17.380	16.760	17.100	17.100	230,149

← NewerPage 13 of 22 · 1,262 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.