Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	23.150	23.900	21.350	21.700	21.700	1,086,034
2023-03-31	22.400	24.416	22.400	23.700	23.700	1,446,469
2023-03-30	20.200	22.300	20.002	22.300	22.300	3,223,910
2023-03-29	20.200	20.900	19.800	20.450	20.450	1,957,201
2023-03-28	20.000	20.600	19.480	20.200	20.200	1,486,875
2023-03-27	20.200	21.200	19.820	20.000	20.000	1,458,949
2023-03-24	20.700	20.900	19.695	20.300	20.300	1,783,649
2023-03-23	21.400	23.000	20.900	20.900	20.900	412,965
2023-03-22	21.400	22.900	21.081	21.500	21.500	567,286
2023-03-21	21.000	22.200	20.500	21.500	21.500	654,452
2023-03-20	21.100	22.900	20.400	21.600	21.600	531,051
2023-03-17	21.000	21.540	20.700	21.300	21.300	640,268
2023-03-16	20.900	21.700	20.300	21.400	21.400	949,776
2023-03-15	21.500	23.300	20.300	20.600	20.600	1,855,302
2023-03-14	22.100	23.200	22.100	22.300	22.300	1,420,792
2023-03-13	22.600	23.300	21.300	23.100	23.100	1,273,438
2023-03-10	23.000	23.116	22.500	22.800	22.800	922,552
2023-03-09	23.100	23.400	22.580	23.250	23.250	881,510
2023-03-08	23.000	23.400	22.700	23.100	23.100	1,130,559
2023-03-07	23.400	23.600	23.184	23.200	23.200	830,645
2023-03-06	23.400	23.700	23.100	23.400	23.400	1,235,641
2023-03-03	23.700	23.900	23.600	23.700	23.700	672,104
2023-03-02	24.000	24.900	23.800	23.900	23.900	412,655
2023-03-01	24.300	24.400	23.600	24.200	24.200	1,419,662
2023-02-28	23.300	24.300	23.225	24.000	24.000	1,390,238
2023-02-27	24.000	24.000	22.600	23.500	23.500	1,430,754
2023-02-24	23.700	24.100	23.000	23.200	23.200	1,157,096
2023-02-23	24.100	24.300	23.600	23.800	23.800	1,721,397
2023-02-22	24.300	24.900	23.900	24.500	24.500	541,299
2023-02-21	24.400	25.500	23.688	25.000	25.000	1,316,825
2023-02-20	24.400	26.400	23.700	24.500	24.500	1,599,532
2023-02-17	24.100	25.800	24.100	24.900	24.900	1,058,698
2023-02-16	24.600	25.400	24.100	25.000	25.000	1,577,259
2023-02-15	25.000	26.700	24.588	24.700	24.700	903,791
2023-02-14	25.500	26.600	25.000	25.000	25.000	584,999
2023-02-13	26.000	26.800	25.200	25.800	25.800	1,648,542
2023-02-10	26.200	26.500	25.500	25.600	25.600	1,438,169
2023-02-09	27.300	27.900	26.200	26.500	26.500	1,561,517
2023-02-08	27.100	28.305	27.100	27.400	27.400	1,728,497
2023-02-07	26.600	28.700	26.600	27.000	27.000	2,168,348
2023-02-06	26.600	27.633	25.790	26.900	26.900	6,567,869
2023-02-03	28.600	30.500	24.000	27.000	27.000	30,526,920
2023-02-02	36.600	38.500	35.155	36.800	36.800	2,837,491
2023-02-01	37.300	38.700	36.100	36.300	36.300	2,686,547
2023-01-31	35.300	41.124	35.300	37.600	37.600	3,853,697
2023-01-30	36.100	37.300	35.500	36.200	36.200	1,454,047
2023-01-27	37.000	37.400	36.000	36.000	36.000	762,436
2023-01-26	37.300	38.200	35.800	36.800	36.800	1,306,648
2023-01-25	37.500	37.800	35.900	36.400	36.400	1,427,349
2023-01-24	37.500	38.500	37.400	38.000	38.000	454,898
2023-01-23	37.600	39.300	37.100	38.000	38.000	1,437,617
2023-01-20	37.000	39.685	37.000	38.600	38.600	1,353,796
2023-01-19	36.000	38.200	36.000	37.500	37.500	951,095
2023-01-18	34.500	37.702	34.200	37.700	37.700	3,307,801
2023-01-17	35.900	36.400	32.257	34.700	34.700	6,071,790
2023-01-16	37.000	38.040	34.330	34.700	34.700	3,358,389
2023-01-13	37.500	38.700	36.500	36.800	36.800	2,671,513
2023-01-12	40.200	40.600	37.000	37.600	37.600	3,061,267
2023-01-11	39.200	41.400	36.700	40.200	40.200	3,461,839
2023-01-10	42.000	42.100	37.639	39.400	39.400	6,918,012

← NewerPage 16 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.