Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	47.900	48.067	39.329	42.200	42.200	18,802,461
2023-01-06	69.000	72.600	55.400	55.800	55.800	29,135,971
2023-01-05	43.400	45.200	42.545	42.600	42.600	1,022,571
2023-01-04	45.600	45.600	42.350	43.400	43.400	1,866,952
2023-01-03	44.200	46.805	44.000	45.000	45.000	2,179,477
2022-12-30	43.000	43.900	42.300	43.400	43.400	420,441
2022-12-29	43.100	44.137	41.800	42.300	42.300	519,576
2022-12-28	44.500	44.900	42.680	42.900	42.900	720,161
2022-12-23	43.800	44.800	43.685	44.500	44.500	201,295
2022-12-22	43.400	44.117	43.000	43.600	43.600	764,303
2022-12-21	41.500	43.400	40.280	43.400	43.400	355,539
2022-12-20	40.400	41.644	39.400	40.400	40.400	539,609
2022-12-19	38.900	39.917	37.500	39.800	39.800	1,088,363
2022-12-16	37.000	38.100	35.440	38.100	38.100	1,206,011
2022-12-15	38.000	38.090	36.100	37.400	37.400	714,762
2022-12-14	37.500	39.900	37.200	37.500	37.500	1,034,978
2022-12-13	38.600	39.185	37.500	37.500	37.500	723,033
2022-12-12	40.600	41.194	38.404	38.800	38.800	1,593,310
2022-12-09	41.000	44.400	40.528	41.000	41.000	2,488,778
2022-12-08	37.600	38.500	37.090	38.000	38.000	677,464
2022-12-07	39.100	40.130	36.934	37.500	37.500	1,027,874
2022-12-06	41.400	41.400	38.500	38.500	38.500	459,528
2022-12-05	40.600	42.400	40.000	40.000	40.000	870,730
2022-12-02	40.900	42.745	40.300	41.000	41.000	471,381
2022-12-01	39.000	42.565	39.000	42.000	42.000	889,532
2022-11-30	39.900	40.000	38.100	39.400	39.400	333,807
2022-11-29	39.400	39.900	38.500	39.000	39.000	475,145
2022-11-28	39.000	39.500	38.000	38.400	38.400	617,978
2022-11-25	41.000	41.200	39.100	39.500	39.500	1,046,343
2022-11-24	37.200	42.740	37.200	41.300	41.300	1,793,893
2022-11-23	35.000	38.000	35.000	37.400	37.400	1,448,326
2022-11-22	33.500	35.900	33.500	35.000	35.000	2,425,705
2022-11-21	35.000	35.500	33.000	34.000	34.000	582,205
2022-11-18	33.600	35.200	33.600	34.100	34.100	379,689
2022-11-17	33.600	34.504	33.500	34.200	34.200	324,720
2022-11-16	34.200	35.500	33.500	34.000	34.000	517,273
2022-11-15	34.400	35.100	33.750	35.100	35.100	356,671
2022-11-14	34.700	35.900	33.500	33.500	33.500	473,274
2022-11-11	34.900	35.348	34.100	34.650	34.650	2,582,851
2022-11-10	35.500	36.000	34.672	36.000	36.000	355,079
2022-11-09	35.600	37.200	35.500	36.000	36.000	198,332
2022-11-08	37.400	37.500	35.500	35.500	35.500	332,134
2022-11-07	37.000	37.700	35.500	36.000	36.000	1,313,332
2022-11-04	35.000	38.400	35.000	37.000	37.000	1,996,814
2022-11-03	36.000	36.752	34.500	35.300	35.300	439,772
2022-11-02	35.600	36.804	35.600	35.600	35.600	377,917
2022-11-01	35.700	36.800	35.100	36.000	36.000	329,263
2022-10-31	36.600	37.200	35.700	35.700	35.700	251,141
2022-10-28	35.600	37.600	35.100	37.100	37.100	490,026
2022-10-27	38.000	38.400	35.600	35.600	35.600	264,977
2022-10-26	34.100	38.400	33.655	37.300	37.300	912,246
2022-10-25	36.300	36.350	33.200	33.200	33.200	866,599
2022-10-24	36.600	36.900	35.869	36.400	36.400	267,853
2022-10-21	35.600	37.400	33.675	37.000	37.000	1,845,136
2022-10-20	38.000	39.300	35.100	36.600	36.600	1,025,500
2022-10-19	38.600	38.900	37.500	38.000	38.000	565,050
2022-10-18	37.200	39.000	36.800	38.800	38.800	363,769
2022-10-17	38.000	38.297	36.642	37.000	37.000	704,083
2022-10-14	38.000	39.000	37.550	38.400	38.400	463,574
2022-10-13	38.500	39.900	36.962	37.900	37.900	450,554

← NewerPage 17 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.