Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	16.740	17.268	16.740	16.960	16.960	112,735
2023-09-25	17.020	17.476	16.984	17.170	17.170	89,894
2023-09-22	17.000	17.449	17.000	17.240	17.240	223,864
2023-09-21	17.260	17.960	16.755	17.210	17.210	111,079
2023-09-20	17.500	17.980	17.050	17.280	17.280	105,427
2023-09-19	18.000	18.000	17.010	18.000	18.000	112,652
2023-09-18	17.440	17.980	17.000	17.240	17.240	102,247
2023-09-15	17.980	17.980	17.000	17.000	17.000	248,443
2023-09-14	17.000	17.980	17.000	17.200	17.200	204,577
2023-09-13	17.120	17.940	17.100	17.520	17.520	127,131
2023-09-12	17.260	17.600	17.089	17.560	17.560	233,850
2023-09-11	17.880	17.880	17.020	17.540	17.540	288,104
2023-09-08	17.220	17.980	17.142	17.220	17.220	38,334
2023-09-07	17.960	17.960	17.048	17.590	17.590	21,877
2023-09-06	17.740	17.900	17.016	17.900	17.900	38,170
2023-09-05	17.840	17.880	17.000	17.300	17.300	232,195
2023-09-04	17.700	18.380	17.000	17.420	17.420	568,880
2023-09-01	17.313	17.950	17.313	17.950	17.950	61,041
2023-08-31	17.500	17.970	17.020	17.300	17.300	81,284
2023-08-30	18.260	18.260	17.500	17.500	17.500	16,501
2023-08-29	17.400	17.980	17.320	17.540	17.540	209,125
2023-08-25	17.740	18.940	17.515	17.700	17.700	236,203
2023-08-24	17.800	17.960	17.300	17.500	17.500	259,119
2023-08-23	17.400	17.820	17.120	17.820	17.820	393,307
2023-08-22	17.400	17.945	17.400	17.420	17.420	22,098
2023-08-21	17.500	18.000	17.353	17.400	17.400	390,151
2023-08-18	17.700	18.200	17.500	17.500	17.500	222,282
2023-08-17	18.220	18.780	17.700	17.700	17.700	443,981
2023-08-16	18.300	18.780	18.220	18.300	18.300	38,529
2023-08-15	19.400	19.524	18.310	18.400	18.400	435,069
2023-08-14	18.300	19.400	18.020	19.400	19.400	1,057,372
2023-08-11	18.980	19.000	18.000	18.000	18.000	218,921
2023-08-10	18.020	18.980	18.000	18.200	18.200	116,432
2023-08-09	18.120	18.980	18.050	18.400	18.400	127,732
2023-08-08	18.000	18.980	18.000	18.000	18.000	6,080,689
2023-08-07	18.000	18.320	17.840	18.100	18.100	149,712
2023-08-04	18.460	18.980	17.710	18.000	18.000	962,951
2023-08-03	18.000	19.000	17.928	18.020	18.020	512,455
2023-08-02	17.600	18.480	17.600	18.000	18.000	750,655
2023-08-01	17.800	18.400	17.700	17.800	17.800	56,493
2023-07-31	17.500	18.500	17.500	18.320	18.320	395,929
2023-07-28	18.000	18.500	17.886	18.500	18.500	1,680,621
2023-07-27	18.020	18.460	18.016	18.460	18.460	71,582
2023-07-26	18.080	18.440	17.820	17.920	17.920	127,224
2023-07-25	18.380	18.460	17.000	17.000	17.000	381,629
2023-07-24	17.500	18.380	17.020	17.900	17.900	420,786
2023-07-21	17.980	18.440	17.420	18.000	18.000	594,922
2023-07-20	18.000	18.440	17.564	18.000	18.000	232,366
2023-07-19	18.500	19.380	18.020	18.500	18.500	58,267
2023-07-18	18.040	19.480	18.040	18.500	18.500	358,677
2023-07-17	18.600	19.480	18.020	18.500	18.500	585,520
2023-07-14	18.200	19.000	18.200	18.340	18.340	499,763
2023-07-13	17.840	18.280	17.840	17.840	17.840	185,972
2023-07-12	17.900	18.480	17.520	18.000	18.000	215,648
2023-07-11	18.500	18.500	17.900	18.000	18.000	54,306
2023-07-10	17.740	18.380	17.740	18.000	18.000	137,251
2023-07-07	18.000	18.480	17.520	18.000	18.000	539,712
2023-07-06	18.240	18.450	18.000	18.240	18.240	232,352
2023-07-05	18.000	18.500	18.000	18.500	18.500	39,300
2023-07-04	18.000	18.764	18.000	18.200	18.200	375,240

← NewerPage 14 of 22 · 1,270 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.