Nanoco Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.300 | 5.800 | 5.120 | 5.400 | 5.400 | 805,740 |
| 2026-05-05 | 4.920 | 5.800 | 4.920 | 5.490 | 5.490 | 1,079,110 |
| 2026-05-01 | 4.630 | 5.740 | 4.630 | 5.325 | 5.325 | 990,814 |
| 2026-04-30 | 4.510 | 5.580 | 4.510 | 4.905 | 4.905 | 86,520 |
| 2026-04-29 | 4.810 | 5.780 | 4.800 | 5.000 | 5.000 | 112,388 |
| 2026-04-28 | 4.600 | 5.780 | 4.600 | 5.060 | 5.060 | 126,917 |
| 2026-04-27 | 5.160 | 5.540 | 4.620 | 4.920 | 4.920 | 235,461 |
| 2026-04-24 | 5.260 | 5.680 | 4.850 | 5.225 | 5.225 | 315,006 |
| 2026-04-23 | 5.400 | 5.414 | 4.620 | 5.360 | 5.360 | 166,080 |
| 2026-04-22 | 5.100 | 5.400 | 4.310 | 5.180 | 5.180 | 616,763 |
| 2026-04-21 | 5.040 | 5.380 | 4.910 | 5.240 | 5.240 | 519,531 |
| 2026-04-20 | 5.300 | 5.400 | 4.930 | 5.240 | 5.240 | 1,257,480 |
| 2026-04-17 | 5.340 | 5.340 | 4.850 | 5.100 | 5.100 | 401,851 |
| 2026-04-16 | 5.400 | 5.400 | 4.857 | 5.360 | 5.360 | 259,962 |
| 2026-04-15 | 5.000 | 5.400 | 5.000 | 5.360 | 5.360 | 781,696 |
| 2026-04-14 | 5.000 | 5.400 | 4.520 | 5.180 | 5.180 | 701,099 |
| 2026-04-13 | 5.060 | 5.080 | 4.600 | 5.080 | 5.080 | 350,353 |
| 2026-04-10 | 5.080 | 5.080 | 4.510 | 4.785 | 4.785 | 174,797 |
| 2026-04-09 | 4.510 | 5.080 | 4.410 | 4.740 | 4.740 | 1,132,572 |
| 2026-04-08 | 4.950 | 5.180 | 4.610 | 4.880 | 4.880 | 753,528 |
| 2026-04-07 | 4.500 | 5.500 | 4.500 | 4.820 | 4.820 | 431,314 |
| 2026-04-02 | 4.730 | 5.580 | 4.500 | 4.705 | 4.705 | 472,497 |
| 2026-04-01 | 5.300 | 5.600 | 4.840 | 4.840 | 4.840 | 982,260 |
| 2026-03-31 | 5.320 | 5.980 | 5.167 | 5.300 | 5.300 | 786,880 |
| 2026-03-30 | 5.480 | 7.000 | 5.100 | 5.590 | 5.590 | 1,695,644 |
| 2026-03-27 | 5.120 | 5.980 | 5.120 | 5.760 | 5.760 | 646,409 |
| 2026-03-26 | 6.000 | 6.000 | 5.245 | 5.490 | 5.490 | 134,083 |
| 2026-03-25 | 5.020 | 6.000 | 5.020 | 5.590 | 5.590 | 135,526 |
| 2026-03-24 | 5.100 | 5.706 | 5.100 | 5.270 | 5.270 | 1,081,175 |
| 2026-03-23 | 5.520 | 6.296 | 5.100 | 5.190 | 5.190 | 2,111,522 |
| 2026-03-20 | 6.100 | 6.475 | 5.500 | 5.800 | 5.800 | 1,085,989 |
| 2026-03-19 | 5.800 | 6.100 | 5.500 | 5.850 | 5.850 | 326,957 |
| 2026-03-18 | 5.720 | 6.100 | 5.500 | 5.760 | 5.760 | 266,884 |
| 2026-03-17 | 5.600 | 6.100 | 5.600 | 5.850 | 5.850 | 280,358 |
| 2026-03-16 | 5.600 | 6.000 | 5.160 | 5.600 | 5.600 | 144,014 |
| 2026-03-13 | 5.800 | 5.938 | 5.305 | 5.620 | 5.620 | 60,532 |
| 2026-03-12 | 5.420 | 6.000 | 5.420 | 5.740 | 5.740 | 40,353 |
| 2026-03-11 | 5.000 | 6.100 | 5.000 | 5.750 | 5.750 | 114,023 |
| 2026-03-10 | 5.220 | 6.100 | 5.020 | 5.560 | 5.560 | 112,596 |
| 2026-03-09 | 6.100 | 6.100 | 5.020 | 5.390 | 5.390 | 122,602 |
| 2026-03-06 | 5.700 | 6.100 | 5.700 | 5.900 | 5.900 | 126,178 |
| 2026-03-05 | 5.860 | 6.100 | 5.376 | 5.750 | 5.750 | 666,228 |
| 2026-03-04 | 6.080 | 6.080 | 5.200 | 5.770 | 5.770 | 1,101,564 |
| 2026-03-03 | 5.300 | 5.700 | 5.160 | 5.180 | 5.180 | 420,136 |
| 2026-03-02 | 5.380 | 5.605 | 5.055 | 5.400 | 5.400 | 365,383 |
| 2026-02-27 | 5.400 | 6.100 | 5.138 | 5.550 | 5.550 | 1,301,514 |
| 2026-02-26 | 6.000 | 6.100 | 5.421 | 5.850 | 5.850 | 762,710 |
| 2026-02-25 | 5.600 | 6.000 | 5.525 | 6.000 | 6.000 | 333,191 |
| 2026-02-24 | 5.449 | 6.000 | 5.411 | 5.720 | 5.720 | 73,908 |
| 2026-02-23 | 5.700 | 6.000 | 5.700 | 5.900 | 5.900 | 175,435 |
| 2026-02-20 | 5.600 | 6.000 | 5.580 | 5.870 | 5.870 | 605,714 |
| 2026-02-19 | 5.843 | 6.000 | 5.600 | 5.800 | 5.800 | 115,883 |
| 2026-02-18 | 5.620 | 6.000 | 5.600 | 5.740 | 5.740 | 504,733 |
| 2026-02-17 | 5.400 | 5.780 | 5.400 | 5.540 | 5.540 | 387,150 |
| 2026-02-16 | 5.660 | 5.660 | 5.380 | 5.510 | 5.510 | 302,012 |
| 2026-02-13 | 5.829 | 5.829 | 5.445 | 5.680 | 5.680 | 69,575 |
| 2026-02-12 | 5.600 | 5.900 | 5.525 | 5.660 | 5.660 | 947,450 |
| 2026-02-11 | 5.980 | 5.980 | 5.440 | 5.510 | 5.510 | 223,452 |
| 2026-02-10 | 5.500 | 6.000 | 5.496 | 5.660 | 5.660 | 237,462 |
| 2026-02-09 | 5.980 | 6.000 | 5.380 | 5.430 | 5.430 | 918,134 |
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.