Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	39.200	39.800	38.100	38.400	38.400	220,232
2022-10-11	39.900	40.900	38.100	39.900	39.900	239,053
2022-10-10	41.000	41.800	38.500	39.000	39.000	572,761
2022-10-07	39.400	41.300	39.000	40.000	40.000	540,024
2022-10-06	41.900	41.900	38.600	40.000	40.000	590,672
2022-10-05	40.800	42.648	38.595	40.000	40.000	929,646
2022-10-04	40.600	42.900	40.100	41.800	41.800	373,063
2022-10-03	42.000	42.800	40.300	40.600	40.600	404,858
2022-09-30	41.300	42.900	41.200	41.200	41.200	284,381
2022-09-29	42.000	42.108	41.000	41.800	41.800	266,252
2022-09-28	42.500	43.900	38.250	41.800	41.800	2,074,300
2022-09-27	45.500	46.100	42.400	42.400	42.400	760,145
2022-09-26	45.600	46.440	43.720	45.500	45.500	925,041
2022-09-23	48.000	50.800	45.000	45.000	45.000	1,169,014
2022-09-22	49.200	51.000	48.000	48.000	48.000	905,108
2022-09-21	51.000	51.000	49.600	50.400	50.400	407,372
2022-09-20	51.000	52.000	50.200	50.800	50.800	159,808
2022-09-16	51.400	52.000	50.200	50.200	50.200	960,718
2022-09-15	52.600	52.600	50.943	51.200	51.200	542,439
2022-09-14	51.000	53.600	50.600	52.200	52.200	1,633,316
2022-09-13	52.000	53.200	49.100	51.600	51.600	753,788
2022-09-12	53.600	60.486	43.850	51.200	51.200	2,233,762
2022-09-09	49.100	53.800	47.350	52.400	52.400	1,605,830
2022-09-08	47.000	49.600	46.100	48.200	48.200	902,922
2022-09-07	49.500	52.000	45.000	48.700	48.700	1,761,941
2022-09-06	48.600	53.400	48.600	49.500	49.500	3,243,490
2022-09-05	43.000	50.503	43.000	49.900	49.900	3,083,134
2022-09-02	40.900	44.800	40.100	44.000	44.000	943,729
2022-09-01	39.900	40.940	38.800	40.100	40.100	1,083,453
2022-08-31	39.900	40.800	38.893	40.400	40.400	746,603
2022-08-30	42.500	43.130	38.200	39.200	39.200	2,258,278
2022-08-26	42.900	43.900	41.600	42.000	42.000	993,085
2022-08-25	42.000	43.000	41.000	42.100	42.100	949,486
2022-08-24	45.800	45.900	42.100	42.100	42.100	651,714
2022-08-23	41.700	45.648	41.250	44.600	44.600	1,074,666
2022-08-22	44.200	46.600	41.100	41.800	41.800	1,607,092
2022-08-19	45.100	48.900	44.288	44.600	44.600	2,598,520
2022-08-18	45.100	47.900	44.000	44.900	44.900	1,355,088
2022-08-17	45.600	47.900	45.200	46.600	46.600	865,567
2022-08-16	49.000	49.234	45.680	46.600	46.600	3,265,100
2022-08-15	47.000	49.000	45.350	48.300	48.300	2,127,569
2022-08-12	41.100	49.200	40.600	45.000	45.000	3,191,809
2022-08-11	38.300	45.900	37.404	42.200	42.200	2,574,816
2022-08-10	38.900	39.400	36.500	36.500	36.500	1,709,723
2022-08-09	38.700	38.900	37.300	38.600	38.600	458,342
2022-08-08	37.900	39.400	37.452	39.300	39.300	96,557
2022-08-05	37.900	39.400	37.300	37.900	37.900	1,224,552
2022-08-04	39.200	39.200	38.000	38.000	38.000	531,035
2022-08-03	38.600	39.770	37.100	38.000	38.000	760,456
2022-08-02	38.900	39.000	37.520	38.600	38.600	681,959
2022-08-01	37.800	39.400	36.608	37.800	37.800	709,905
2022-07-29	38.900	39.800	37.000	37.000	37.000	426,549
2022-07-28	37.700	39.800	37.700	37.800	37.800	364,455
2022-07-27	39.700	40.400	38.600	38.700	38.700	1,079,711
2022-07-26	39.000	40.900	38.856	39.100	39.100	906,149
2022-07-25	38.600	40.900	38.600	39.100	39.100	366,210
2022-07-22	39.800	41.300	38.800	39.000	39.000	1,007,050
2022-07-21	38.400	40.900	37.300	38.800	38.800	1,425,149
2022-07-20	37.800	39.800	37.800	38.200	38.200	438,776
2022-07-19	38.400	41.000	36.400	38.200	38.200	1,224,828

← NewerPage 18 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.