Nanoco Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.000 | 6.380 | 5.900 | 5.940 | 5.940 | 198,872 |
| 2026-02-05 | 5.500 | 6.480 | 5.500 | 6.140 | 6.140 | 550,857 |
| 2026-02-04 | 6.000 | 6.480 | 5.592 | 5.870 | 5.870 | 608,587 |
| 2026-02-03 | 6.500 | 6.500 | 6.000 | 6.040 | 6.040 | 331,499 |
| 2026-02-02 | 6.480 | 6.480 | 6.000 | 6.110 | 6.110 | 587,563 |
| 2026-01-30 | 6.500 | 6.700 | 6.000 | 6.350 | 6.350 | 1,442,869 |
| 2026-01-29 | 6.620 | 6.960 | 6.540 | 6.590 | 6.590 | 163,947 |
| 2026-01-28 | 6.560 | 6.840 | 6.500 | 6.560 | 6.560 | 847,538 |
| 2026-01-27 | 6.500 | 7.000 | 6.500 | 6.760 | 6.760 | 278,026 |
| 2026-01-26 | 7.900 | 8.600 | 6.500 | 6.760 | 6.760 | 5,425,174 |
| 2026-01-23 | 8.020 | 8.600 | 8.000 | 8.600 | 8.600 | 698,035 |
| 2026-01-22 | 7.600 | 8.390 | 7.600 | 8.310 | 8.310 | 192,549 |
| 2026-01-21 | 7.840 | 8.500 | 7.840 | 8.000 | 8.000 | 16,872 |
| 2026-01-20 | 8.000 | 8.332 | 7.600 | 7.800 | 7.800 | 405,509 |
| 2026-01-19 | 8.500 | 8.900 | 7.900 | 8.180 | 8.180 | 228,622 |
| 2026-01-16 | 8.000 | 8.480 | 8.000 | 8.340 | 8.340 | 304,660 |
| 2026-01-15 | 8.300 | 9.437 | 7.916 | 8.250 | 8.250 | 2,057,202 |
| 2026-01-14 | 7.900 | 8.300 | 7.886 | 8.110 | 8.110 | 389,539 |
| 2026-01-13 | 7.820 | 8.460 | 7.820 | 8.230 | 8.230 | 87,147 |
| 2026-01-12 | 8.500 | 8.500 | 7.820 | 8.420 | 8.420 | 454,002 |
| 2026-01-09 | 8.240 | 8.400 | 7.840 | 7.980 | 7.980 | 277,085 |
| 2026-01-08 | 7.500 | 8.880 | 7.500 | 8.120 | 8.120 | 151,755 |
| 2026-01-07 | 8.400 | 8.400 | 7.700 | 7.980 | 7.980 | 38,176 |
| 2026-01-06 | 8.280 | 8.380 | 7.800 | 8.090 | 8.090 | 18,165 |
| 2026-01-05 | 8.480 | 8.480 | 8.000 | 8.130 | 8.130 | 186,264 |
| 2026-01-02 | 7.800 | 8.133 | 7.290 | 8.120 | 8.120 | 810,270 |
| 2025-12-31 | 8.120 | 8.354 | 7.520 | 8.260 | 8.260 | 297,849 |
| 2025-12-30 | 7.400 | 8.180 | 7.400 | 7.710 | 7.710 | 108,289 |
| 2025-12-29 | 8.440 | 8.440 | 7.460 | 7.460 | 7.460 | 408,103 |
| 2025-12-24 | 7.520 | 8.480 | 7.520 | 7.780 | 7.780 | 218,744 |
| 2025-12-23 | 7.800 | 8.480 | 7.725 | 7.770 | 7.770 | 867,558 |
| 2025-12-22 | 8.020 | 8.500 | 7.800 | 7.980 | 7.980 | 482,271 |
| 2025-12-19 | 8.200 | 8.600 | 8.108 | 8.260 | 8.260 | 661,903 |
| 2025-12-18 | 9.000 | 9.000 | 8.200 | 8.200 | 8.200 | 312,837 |
| 2025-12-17 | 8.700 | 8.700 | 8.200 | 8.550 | 8.550 | 102,003 |
| 2025-12-16 | 8.200 | 9.000 | 8.200 | 8.400 | 8.400 | 141,354 |
| 2025-12-15 | 8.000 | 8.500 | 8.000 | 8.400 | 8.400 | 152,053 |
| 2025-12-12 | 8.540 | 9.000 | 8.540 | 8.540 | 8.540 | 432,277 |
| 2025-12-11 | 8.488 | 8.800 | 8.400 | 8.600 | 8.600 | 15,237 |
| 2025-12-10 | 8.900 | 9.000 | 8.200 | 8.650 | 8.650 | 198,218 |
| 2025-12-09 | 8.500 | 8.700 | 8.208 | 8.600 | 8.600 | 54,390 |
| 2025-12-08 | 8.400 | 8.620 | 8.068 | 8.620 | 8.620 | 703,301 |
| 2025-12-05 | 8.400 | 8.440 | 7.800 | 8.440 | 8.440 | 160,751 |
| 2025-12-04 | 8.380 | 8.380 | 7.820 | 7.900 | 7.900 | 95,740 |
| 2025-12-03 | 7.800 | 8.500 | 7.700 | 8.100 | 8.100 | 364,450 |
| 2025-12-02 | 8.520 | 8.980 | 7.401 | 8.040 | 8.040 | 781,328 |
| 2025-12-01 | 8.600 | 8.980 | 8.500 | 8.790 | 8.790 | 365,735 |
| 2025-11-28 | 9.480 | 9.680 | 8.540 | 8.900 | 8.900 | 1,163,897 |
| 2025-11-27 | 9.700 | 9.700 | 9.060 | 9.350 | 9.350 | 454,430 |
| 2025-11-26 | 9.400 | 9.560 | 9.300 | 9.400 | 9.400 | 110,752 |
| 2025-11-25 | 9.280 | 9.680 | 9.280 | 9.480 | 9.480 | 91,648 |
| 2025-11-24 | 9.840 | 9.880 | 9.220 | 9.560 | 9.560 | 365,293 |
| 2025-11-21 | 9.600 | 10.000 | 9.200 | 9.400 | 9.400 | 243,808 |
| 2025-11-20 | 9.880 | 10.348 | 9.211 | 9.600 | 9.600 | 2,013,603 |
| 2025-11-19 | 9.200 | 9.980 | 9.200 | 9.200 | 9.200 | 360,584 |
| 2025-11-18 | 9.580 | 10.250 | 9.000 | 9.240 | 9.240 | 922,757 |
| 2025-11-17 | 9.980 | 10.400 | 9.800 | 10.000 | 10.000 | 468,099 |
| 2025-11-14 | 9.520 | 10.300 | 9.520 | 9.750 | 9.750 | 350,407 |
| 2025-11-13 | 9.500 | 10.150 | 9.500 | 9.860 | 9.860 | 297,278 |
| 2025-11-12 | 9.520 | 10.000 | 9.500 | 9.740 | 9.740 | 188,135 |
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.