Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.600	2.680	2.400	2.600	2.600	711,150
2026-07-29	2.400	2.680	2.394	2.680	2.680	610,444
2026-07-28	2.400	2.680	2.400	2.680	2.680	114,221
2026-07-27	2.680	2.680	2.450	2.680	2.680	779,770
2026-07-24	2.760	2.760	2.400	2.550	2.550	1,554,479
2026-07-23	2.750	2.750	2.568	2.750	2.750	20,137
2026-07-22	2.750	2.750	2.530	2.750	2.750	14,028
2026-07-21	2.750	2.902	2.412	2.500	2.500	802,141
2026-07-20	2.850	2.930	2.706	2.780	2.780	646,156
2026-07-17	2.910	2.910	2.549	2.750	2.750	829,351
2026-07-16	2.650	2.910	2.650	2.650	2.650	695,179
2026-07-15	2.910	2.910	2.625	2.650	2.650	492,571
2026-07-14	2.500	2.800	2.500	2.800	2.800	359,021
2026-07-13	2.500	2.730	2.500	2.700	2.700	216,238
2026-07-10	2.500	2.900	2.500	2.500	2.500	274,307
2026-07-09	2.630	2.900	2.500	2.500	2.500	1,740,207
2026-07-08	2.630	2.900	2.600	2.765	2.765	67,361
2026-07-07	2.604	2.900	2.604	2.765	2.765	46,015
2026-07-06	2.630	2.930	2.600	2.765	2.765	753,042
2026-07-03	2.600	2.893	2.600	2.710	2.710	514,039
2026-07-02	2.990	2.990	2.600	2.690	2.690	403,592
2026-07-01	2.600	2.702	2.600	2.700	2.700	569,742
2026-06-30	2.700	2.990	2.650	2.650	2.650	919,853
2026-06-29	2.600	2.990	2.600	2.900	2.900	213,812
2026-06-26	2.750	3.000	2.708	2.850	2.850	440,917
2026-06-25	2.850	3.060	2.660	2.750	2.750	7,152,772
2026-06-24	2.910	3.190	2.900	2.900	2.900	905,966
2026-06-23	3.190	3.190	2.900	3.000	3.000	1,522,995
2026-06-22	3.200	3.550	2.911	2.950	2.950	1,923,024
2026-06-19	3.140	3.820	3.140	3.200	3.200	1,879,303
2026-06-18	4.010	4.390	3.110	3.400	3.400	18,746,399
2026-06-17	2.230	3.500	2.230	2.900	2.900	6,690,160
2026-06-16	2.610	2.990	2.000	2.300	2.300	4,230,721
2026-06-15	2.930	2.990	2.620	2.620	2.620	2,787,501
2026-06-12	2.300	3.000	2.242	2.610	2.610	5,679,790
2026-06-11	2.300	2.996	2.000	2.200	2.200	2,931,011
2026-06-10	2.550	2.800	2.100	2.510	2.510	8,048,895
2026-06-09	2.560	3.000	2.550	2.645	2.645	1,291,102
2026-06-08	2.600	2.910	2.550	2.700	2.700	1,973,221
2026-06-05	2.850	3.000	2.590	2.590	2.590	1,791,207
2026-06-04	2.820	2.900	2.510	2.900	2.900	2,851,599
2026-06-03	2.680	2.790	2.100	2.510	2.510	6,869,096
2026-06-02	2.700	2.990	2.000	2.400	2.400	7,020,211
2026-06-01	2.990	3.000	2.650	2.800	2.800	4,385,748
2026-05-29	3.000	3.490	2.840	2.920	2.920	4,218,831
2026-05-28	3.050	3.535	2.600	2.840	2.840	13,779,565
2026-05-27	3.000	4.950	2.180	3.400	3.400	26,467,865
2026-05-26	7.380	7.980	6.000	6.840	6.840	822,367
2026-05-22	6.380	7.460	6.360	7.380	7.380	219,778
2026-05-21	6.940	7.280	6.360	6.940	6.940	182,432
2026-05-20	7.140	7.168	6.160	7.140	7.140	73,254
2026-05-19	6.160	7.168	6.160	6.400	6.400	78,683
2026-05-18	6.260	7.280	6.240	6.260	6.260	101,785
2026-05-15	6.160	7.280	6.160	6.600	6.600	484,578
2026-05-14	6.920	7.340	6.280	6.320	6.320	888,125
2026-05-13	7.000	7.360	6.400	6.760	6.760	2,311,393
2026-05-12	7.520	8.000	6.600	6.900	6.900	2,569,768
2026-05-11	7.580	7.580	6.420	7.500	7.500	2,175,110
2026-05-08	5.960	7.248	5.699	7.160	7.160	1,887,377
2026-05-07	5.200	6.384	5.120	5.960	5.960	2,186,408

← NewerPage 2 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.