Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	31.500	33.500	31.100	32.600	32.600	2,013,892
2022-04-19	32.100	32.500	30.554	32.100	32.100	757,997
2022-04-14	30.400	32.100	30.300	31.700	31.700	1,513,725
2022-04-13	29.400	30.600	28.500	30.300	30.300	1,319,124
2022-04-12	30.000	31.300	28.100	29.800	29.800	3,350,065
2022-04-11	29.000	30.000	27.424	28.900	28.900	1,816,290
2022-04-08	28.900	28.900	26.700	28.000	28.000	903,864
2022-04-07	26.900	28.900	26.316	27.650	27.650	1,684,123
2022-04-06	27.500	27.837	26.300	27.300	27.300	1,194,298
2022-04-05	27.500	28.500	26.200	27.100	27.100	449,698
2022-04-04	26.300	28.000	26.100	27.500	27.500	542,873
2022-04-01	25.600	27.900	25.168	27.650	27.650	968,411
2022-03-31	28.000	28.080	25.808	26.850	26.850	535,121
2022-03-30	29.100	29.500	27.272	28.000	28.000	781,559
2022-03-29	27.000	29.357	26.400	28.300	28.300	6,056,703
2022-03-28	24.800	28.000	23.800	27.050	27.050	1,762,948
2022-03-25	23.900	24.800	23.200	24.000	24.000	887,823
2022-03-24	22.800	25.500	22.100	24.000	24.000	777,688
2022-03-23	21.000	22.824	20.700	22.100	22.100	1,421,517
2022-03-22	19.750	21.000	19.000	20.800	20.800	624,931
2022-03-21	19.900	19.950	19.344	19.800	19.800	410,634
2022-03-18	19.000	19.612	18.000	19.400	19.400	1,049,192
2022-03-17	18.500	19.900	18.000	18.800	18.800	3,185,545
2022-03-16	17.150	18.950	16.500	18.000	18.000	664,052
2022-03-15	17.500	18.900	17.100	17.100	17.100	298,911
2022-03-14	18.250	18.900	17.271	17.650	17.650	584,656
2022-03-11	19.000	19.000	17.760	18.350	18.350	348,037
2022-03-10	17.900	18.600	16.350	18.600	18.600	365,151
2022-03-09	17.300	17.900	17.300	17.725	17.725	13,786
2022-03-08	17.500	17.900	16.800	17.650	17.650	68,875
2022-03-07	17.000	17.900	16.050	17.525	17.525	1,103,258
2022-03-04	16.500	18.000	16.050	17.200	17.200	492,018
2022-03-03	17.600	18.194	17.050	17.750	17.750	159,799
2022-03-02	17.700	18.900	16.580	17.450	17.450	533,872
2022-03-01	18.150	18.900	17.800	18.300	18.300	408,086
2022-02-28	17.600	18.950	17.410	18.600	18.600	110,254
2022-02-25	17.350	18.900	17.060	18.200	18.200	465,736
2022-02-24	18.000	18.500	17.240	17.825	17.825	386,397
2022-02-23	18.500	19.950	17.800	18.200	18.200	150,730
2022-02-22	17.600	18.800	17.500	18.150	18.150	169,718
2022-02-21	18.000	18.950	17.700	18.000	18.000	381,561
2022-02-18	18.450	20.200	18.000	18.000	18.000	2,344,931
2022-02-17	20.500	20.900	18.050	18.725	18.725	694,186
2022-02-16	19.350	20.050	18.300	20.050	20.050	487,872
2022-02-15	19.500	20.000	19.370	19.650	19.650	1,103,581
2022-02-14	19.200	20.800	18.738	20.150	20.150	248,235
2022-02-11	19.200	20.900	18.500	18.750	18.750	335,713
2022-02-10	19.750	20.900	18.800	19.800	19.800	209,223
2022-02-09	19.250	20.900	18.785	19.475	19.475	138,246
2022-02-08	19.400	20.500	19.150	19.450	19.450	306,657
2022-02-07	19.950	20.360	18.500	18.975	18.975	803,782
2022-02-04	19.800	20.200	18.620	19.300	19.300	459,396
2022-02-03	20.400	20.620	19.300	19.850	19.850	676,460
2022-02-02	20.100	20.800	19.600	20.600	20.600	410,736
2022-02-01	18.500	20.350	18.200	20.350	20.350	531,984
2022-01-31	18.950	18.950	17.900	18.700	18.700	94,228
2022-01-28	18.500	18.900	18.100	18.100	18.100	124,516
2022-01-27	18.250	18.900	17.143	18.475	18.475	51,975
2022-01-26	18.400	18.900	17.750	17.750	17.750	92,412
2022-01-25	18.700	18.900	18.000	18.200	18.200	173,980

← NewerPage 20 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.