Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	18.000	18.880	18.000	18.000	18.000	1,838,202
2023-06-30	18.240	18.980	18.020	18.240	18.240	683,688
2023-06-29	18.020	18.980	17.700	18.000	18.000	610,983
2023-06-28	18.380	19.000	18.000	18.420	18.420	1,706,840
2023-06-27	18.880	19.680	18.520	19.100	19.100	119,929
2023-06-26	18.620	19.980	18.617	19.000	19.000	136,435
2023-06-23	18.820	19.300	18.800	19.240	19.240	151,144
2023-06-22	19.000	19.764	18.600	19.000	19.000	244,546
2023-06-21	19.000	19.940	18.800	19.640	19.640	460,565
2023-06-20	19.300	20.238	19.020	19.200	19.200	1,460,712
2023-06-19	18.820	19.900	18.599	19.100	19.100	658,162
2023-06-16	18.700	19.000	18.000	19.000	19.000	7,333,670
2023-06-15	18.760	18.780	18.000	18.580	18.580	5,683,425
2023-06-14	18.680	18.680	18.100	18.240	18.240	1,467,186
2023-06-13	18.300	18.780	18.000	18.000	18.000	523,981
2023-06-12	18.400	19.480	18.000	18.240	18.240	311,090
2023-06-09	18.440	18.860	18.000	18.000	18.000	370,399
2023-06-08	18.400	18.980	18.000	18.380	18.380	681,300
2023-06-07	17.600	19.480	17.600	18.420	18.420	1,285,322
2023-06-06	17.940	19.440	17.940	17.940	17.940	286,510
2023-06-05	18.500	19.161	18.100	18.100	18.100	544,785
2023-06-02	18.380	19.280	18.044	18.380	18.380	222,037
2023-06-01	18.020	18.500	18.020	18.020	18.020	203,423
2023-05-31	18.000	18.400	17.705	18.200	18.200	1,170,326
2023-05-30	18.300	18.980	18.000	18.000	18.000	267,488
2023-05-26	18.000	18.640	17.280	18.200	18.200	1,124,231
2023-05-25	18.560	19.160	18.020	18.320	18.320	180,103
2023-05-24	19.160	19.160	18.000	18.500	18.500	231,287
2023-05-23	18.800	19.160	18.480	18.500	18.500	850,441
2023-05-22	18.800	19.766	18.020	18.480	18.480	275,674
2023-05-19	17.980	19.000	17.960	18.800	18.800	757,341
2023-05-18	18.000	18.980	17.760	18.000	18.000	61,028
2023-05-17	17.500	18.480	17.040	17.860	17.860	656,186
2023-05-16	18.940	18.980	17.970	18.060	18.060	187,687
2023-05-15	18.500	18.940	17.720	18.500	18.500	108,949
2023-05-12	18.700	19.100	17.520	18.400	18.400	2,598,691
2023-05-11	18.420	18.420	17.000	18.420	18.420	577,891
2023-05-10	17.500	17.792	16.791	17.660	17.660	2,156,848
2023-05-09	17.520	18.040	17.052	17.300	17.300	1,111,614
2023-05-05	18.260	18.280	17.500	17.800	17.800	457,495
2023-05-04	18.200	18.280	17.820	17.920	17.920	276,807
2023-05-03	18.400	18.880	17.720	17.900	17.900	1,068,931
2023-05-02	18.300	19.480	18.040	18.640	18.640	955,626
2023-04-28	17.800	18.680	17.699	18.380	18.380	542,689
2023-04-27	18.240	18.420	17.680	17.900	17.900	1,073,811
2023-04-26	18.000	18.960	18.000	18.300	18.300	358,776
2023-04-25	18.000	18.740	17.800	18.300	18.300	735,672
2023-04-24	18.000	18.500	17.560	17.900	17.900	1,758,725
2023-04-21	18.400	18.780	18.020	18.400	18.400	334,781
2023-04-20	18.500	18.780	17.857	18.500	18.500	3,090,272
2023-04-19	19.200	20.150	18.400	18.600	18.600	405,745
2023-04-18	19.040	19.880	18.800	18.820	18.820	763,590
2023-04-17	20.000	20.450	18.832	19.000	19.000	1,956,295
2023-04-14	19.880	21.450	19.860	20.500	20.500	239,815
2023-04-13	20.000	20.300	19.534	20.150	20.150	620,473
2023-04-12	20.150	20.500	19.820	20.400	20.400	437,883
2023-04-11	20.200	20.950	19.820	20.100	20.100	510,557
2023-04-06	20.450	21.150	19.800	19.800	19.800	687,905
2023-04-05	20.500	20.600	19.800	20.000	20.000	1,461,857
2023-04-04	21.550	23.450	20.215	20.600	20.600	931,158

← NewerPage 15 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.