Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	19.900	20.900	17.450	18.675	18.675	688,711
2022-01-21	20.000	21.800	18.950	18.950	18.950	251,253
2022-01-20	20.900	20.900	19.600	19.850	19.850	259,509
2022-01-19	20.100	21.600	19.050	19.050	19.050	840,284
2022-01-18	20.600	21.600	19.200	19.650	19.650	205,359
2022-01-17	20.300	21.500	19.159	19.900	19.900	402,211
2022-01-14	20.800	21.800	19.500	19.800	19.800	1,007,406
2022-01-13	20.100	21.800	19.800	19.900	19.900	257,176
2022-01-12	19.850	21.800	19.800	20.000	20.000	421,888
2022-01-11	20.500	21.500	19.550	19.750	19.750	363,972
2022-01-10	20.000	21.600	19.190	19.450	19.450	273,163
2022-01-07	20.800	20.800	19.950	20.550	20.550	268,631
2022-01-06	20.800	21.800	19.600	19.750	19.750	202,120
2022-01-05	20.900	21.500	20.800	21.100	21.100	204,879
2022-01-04	21.000	21.500	20.500	21.500	21.500	195,180
2021-12-31	20.853	20.900	19.254	20.600	20.600	210,751
2021-12-30	20.100	20.133	18.800	19.250	19.250	447,011
2021-12-29	21.800	23.000	19.950	20.200	20.200	491,548
2021-12-24	21.900	22.200	20.750	21.850	21.850	180,009
2021-12-23	20.900	21.900	20.090	20.250	20.250	274,169
2021-12-22	19.100	21.000	18.050	20.000	20.000	1,133,299
2021-12-21	19.950	20.845	19.100	19.100	19.100	1,142,509
2021-12-20	20.000	21.000	19.650	20.000	20.000	447,356
2021-12-17	20.900	21.900	20.100	20.200	20.200	665,765
2021-12-16	21.900	21.900	20.000	20.000	20.000	588,808
2021-12-15	21.500	21.900	20.020	21.500	21.500	187,596
2021-12-14	22.000	22.700	20.000	21.050	21.050	524,170
2021-12-13	22.000	22.800	21.800	21.900	21.900	453,792
2021-12-10	22.900	23.400	21.500	22.450	22.450	326,406
2021-12-09	22.800	23.050	21.300	22.800	22.800	107,450
2021-12-08	22.600	23.300	21.609	22.700	22.700	165,228
2021-12-07	22.700	23.000	22.500	22.750	22.750	238,980
2021-12-06	22.300	23.400	21.375	22.750	22.750	252,118
2021-12-03	22.900	23.000	22.000	22.500	22.500	566,753
2021-12-02	23.000	23.800	22.600	22.800	22.800	1,248,008
2021-12-01	23.200	23.900	22.750	22.950	22.950	230,174
2021-11-30	22.900	23.900	22.600	22.800	22.800	438,375
2021-11-29	23.500	23.900	22.500	22.750	22.750	563,249
2021-11-26	22.500	23.800	22.500	23.150	23.150	90,358
2021-11-25	22.800	23.900	22.501	23.000	23.000	752,614
2021-11-24	23.100	23.900	22.714	22.950	22.950	400,291
2021-11-23	24.000	24.600	23.600	24.000	24.000	163,797
2021-11-22	25.000	25.800	24.000	24.300	24.300	233,630
2021-11-19	24.500	25.800	24.500	24.500	24.500	126,980
2021-11-18	25.000	25.900	24.600	25.250	25.250	134,298
2021-11-17	24.000	25.900	23.700	24.550	24.550	464,287
2021-11-16	24.200	25.212	23.600	24.600	24.600	336,123
2021-11-15	23.000	26.000	22.500	25.050	25.050	2,462,845
2021-11-12	22.000	22.600	21.900	22.600	22.600	249,077
2021-11-11	22.800	22.900	21.500	22.200	22.200	262,346
2021-11-10	22.000	22.900	21.100	22.350	22.350	352,136
2021-11-09	22.000	22.500	21.600	22.300	22.300	327,182
2021-11-08	21.300	22.000	21.100	21.500	21.500	1,920,415
2021-11-05	20.700	22.000	20.250	21.200	21.200	624,573
2021-11-04	20.900	21.400	19.933	20.850	20.850	134,710
2021-11-03	20.900	21.900	19.650	21.250	21.250	539,801
2021-11-02	20.800	21.100	19.912	20.850	20.850	88,382
2021-11-01	19.650	21.600	19.650	21.500	21.500	163,472
2021-10-29	21.100	21.800	19.853	21.100	21.100	92,948
2021-10-28	20.800	21.900	20.800	20.800	20.800	130,671

← NewerPage 21 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.