Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	36.000	38.000	34.600	37.300	37.300	410,263
2022-07-15	35.000	36.700	33.700	36.200	36.200	628,901
2022-07-14	35.500	37.900	33.800	33.800	33.800	936,738
2022-07-13	34.000	38.400	33.600	35.100	35.100	1,214,085
2022-07-12	34.700	35.500	34.112	34.800	34.800	127,847
2022-07-11	33.800	35.812	33.421	34.200	34.200	10,638,330
2022-07-08	34.300	34.607	33.400	34.200	34.200	548,147
2022-07-07	33.500	35.000	33.492	34.100	34.100	410,466
2022-07-06	34.000	34.900	33.000	33.000	33.000	197,061
2022-07-05	35.000	35.212	33.000	33.000	33.000	242,966
2022-07-04	34.400	35.700	33.914	34.900	34.900	587,726
2022-07-01	32.700	34.900	31.132	34.000	34.000	757,837
2022-06-30	35.100	35.870	31.600	31.800	31.800	1,339,088
2022-06-29	35.900	36.900	35.000	35.000	35.000	1,864,701
2022-06-28	35.000	35.751	34.845	34.900	34.900	368,254
2022-06-27	38.400	38.400	34.500	34.800	34.800	1,325,789
2022-06-24	36.600	38.025	36.600	37.200	37.200	185,907
2022-06-23	36.200	38.300	36.000	36.800	36.800	1,194,326
2022-06-22	37.500	37.500	36.000	36.200	36.200	1,109,687
2022-06-21	37.500	37.788	36.200	36.900	36.900	1,085,517
2022-06-20	37.000	37.800	35.600	36.400	36.400	2,327,465
2022-06-17	41.250	41.610	36.200	36.200	36.200	8,663,799
2022-06-16	41.600	42.400	41.000	41.200	41.200	1,567,181
2022-06-15	42.600	44.400	41.100	43.300	43.300	1,019,804
2022-06-14	41.200	43.500	41.100	41.600	41.600	1,369,825
2022-06-13	43.800	44.300	41.660	42.500	42.500	2,692,280
2022-06-10	43.000	44.900	42.958	43.800	43.800	905,268
2022-06-09	46.900	46.900	42.600	44.900	44.900	1,440,967
2022-06-08	42.800	47.900	37.660	46.000	46.000	7,730,366
2022-06-07	41.500	42.000	40.200	41.500	41.500	3,355,880
2022-06-06	38.300	41.400	38.000	40.200	40.200	4,355,227
2022-06-01	38.100	38.900	37.442	38.500	38.500	290,087
2022-05-31	36.300	39.000	36.300	39.000	39.000	127,853
2022-05-30	38.900	38.900	36.900	37.000	37.000	512,783
2022-05-27	37.700	38.900	36.100	37.200	37.200	420,713
2022-05-26	37.300	38.000	36.300	37.500	37.500	441,205
2022-05-25	38.000	38.000	35.964	36.750	36.750	237,127
2022-05-24	36.500	37.311	35.500	36.300	36.300	652,973
2022-05-23	39.300	39.400	36.700	37.600	37.600	791,761
2022-05-20	36.900	39.718	34.200	38.200	38.200	2,388,586
2022-05-19	37.000	37.000	34.600	36.200	36.200	630,636
2022-05-18	36.000	37.305	32.624	36.000	36.000	1,668,585
2022-05-17	31.000	42.132	30.700	35.000	35.000	7,530,489
2022-05-16	28.000	28.400	26.200	26.650	26.650	629,108
2022-05-13	28.100	29.400	27.000	27.650	27.650	915,063
2022-05-12	28.100	29.020	28.000	28.400	28.400	3,654,544
2022-05-11	29.000	29.331	28.110	28.350	28.350	630,812
2022-05-10	27.500	28.544	27.000	28.500	28.500	533,923
2022-05-09	27.900	28.500	27.300	28.000	28.000	247,477
2022-05-06	28.000	29.445	27.500	29.000	29.000	434,023
2022-05-05	29.500	29.600	28.180	28.650	28.650	345,576
2022-05-04	28.400	29.900	28.200	29.400	29.400	982,232
2022-05-03	28.700	29.000	27.040	28.400	28.400	619,557
2022-04-29	28.100	28.740	27.596	28.500	28.500	622,443
2022-04-28	28.000	30.400	28.000	28.650	28.650	531,297
2022-04-27	29.000	29.900	28.255	29.000	29.000	241,254
2022-04-26	30.800	30.800	29.100	29.300	29.300	180,834
2022-04-25	30.300	31.200	29.600	30.700	30.700	333,729
2022-04-22	31.600	32.900	29.455	31.600	31.600	911,164
2022-04-21	31.200	33.400	30.631	32.500	32.500	358,445

← NewerPage 19 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.