Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	9.720	10.000	9.500	9.700	9.700	187,726
2025-11-10	10.350	10.350	9.500	9.740	9.740	379,773
2025-11-07	9.500	9.960	9.065	9.960	9.960	569,221
2025-11-06	9.520	10.150	9.520	9.520	9.520	266,144
2025-11-05	9.480	10.150	9.480	9.730	9.730	546,629
2025-11-04	10.000	10.950	9.500	9.760	9.760	901,480
2025-11-03	10.300	10.300	9.510	9.760	9.760	207,248
2025-10-31	9.900	10.250	9.600	9.875	9.875	205,068
2025-10-30	10.350	10.500	10.000	10.090	10.090	566,906
2025-10-29	9.920	10.650	9.920	10.315	10.315	209,305
2025-10-28	9.600	10.400	9.600	10.200	10.200	112,479
2025-10-27	10.450	10.450	9.500	10.085	10.085	305,584
2025-10-24	9.820	10.300	9.800	10.000	10.000	202,505
2025-10-23	9.480	10.050	9.480	10.050	10.050	275,130
2025-10-22	9.480	9.780	9.480	9.630	9.630	26,757
2025-10-21	9.500	9.880	9.200	9.500	9.500	488,058
2025-10-20	9.780	9.780	9.200	9.640	9.640	424,128
2025-10-17	10.100	10.100	9.500	9.520	9.520	536,162
2025-10-16	10.000	10.400	9.820	9.940	9.940	55,333
2025-10-15	10.300	10.300	9.745	9.995	9.995	416,718
2025-10-14	10.950	10.950	10.000	10.225	10.225	415,036
2025-10-13	10.950	10.950	10.100	10.700	10.700	202,601
2025-10-10	10.900	10.900	10.450	10.575	10.575	469,088
2025-10-09	10.250	10.900	10.157	10.900	10.900	472,084
2025-10-08	10.000	10.400	9.820	10.000	10.000	500,065
2025-10-07	10.000	10.200	9.560	9.940	9.940	687,678
2025-10-06	9.920	9.920	9.200	9.740	9.740	489,923
2025-10-03	10.000	10.000	9.400	9.650	9.650	157,744
2025-10-02	10.000	10.000	9.500	9.630	9.630	161,513
2025-10-01	9.540	9.960	9.500	9.760	9.760	843,644
2025-09-30	9.700	10.100	9.200	9.520	9.520	198,618
2025-09-29	9.900	9.900	9.500	9.670	9.670	204,264
2025-09-26	9.680	10.150	9.600	9.790	9.790	690,589
2025-09-25	9.900	10.300	9.705	9.900	9.900	677,771
2025-09-24	10.100	10.650	9.820	9.940	9.940	570,850
2025-09-23	10.400	10.600	10.100	10.275	10.275	880,724
2025-09-22	10.450	10.650	10.300	10.450	10.450	325,840
2025-09-19	10.700	10.700	10.400	10.525	10.525	120,983
2025-09-18	10.700	10.800	10.400	10.550	10.550	45,902
2025-09-17	11.000	11.000	10.400	10.550	10.550	276,269
2025-09-16	10.950	10.950	10.300	10.600	10.600	310,487
2025-09-15	10.600	11.000	10.363	10.750	10.750	573,722
2025-09-12	11.000	11.000	10.728	10.900	10.900	125,805
2025-09-11	11.000	11.375	10.500	10.900	10.900	997,221
2025-09-10	10.900	11.400	10.600	11.000	11.000	185,788
2025-09-09	10.850	11.200	10.600	11.000	11.000	300,619
2025-09-08	11.000	11.150	10.650	11.050	11.050	239,961
2025-09-05	11.400	11.750	10.518	11.150	11.150	582,313
2025-09-04	11.700	12.000	11.000	11.500	11.500	526,862
2025-09-03	11.600	12.000	11.500	11.800	11.800	49,898
2025-09-02	11.900	12.200	11.600	11.600	11.600	18,290
2025-09-01	12.650	13.450	11.882	11.975	11.975	845,575
2025-08-29	12.550	13.423	12.500	12.650	12.650	99,939
2025-08-28	13.500	13.500	12.550	12.850	12.850	306,659
2025-08-27	12.800	13.500	12.750	13.100	13.100	121,417
2025-08-26	12.800	13.450	12.750	13.100	13.100	60,212
2025-08-22	13.410	13.410	12.516	12.975	12.975	76,387
2025-08-21	12.700	13.000	12.650	12.650	12.650	135,221
2025-08-20	12.850	13.450	12.700	13.150	13.150	242,438
2025-08-19	13.400	14.194	12.750	12.950	12.950	715,755

← NewerPage 5 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.