Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	13.150	13.950	13.100	13.250	13.250	84,390
2025-08-15	13.750	13.800	13.000	13.450	13.450	131,036
2025-08-14	13.750	14.000	12.850	13.400	13.400	148,663
2025-08-13	13.050	13.800	13.050	13.800	13.800	82,647
2025-08-12	13.950	14.000	13.000	13.725	13.725	315,942
2025-08-11	13.250	13.850	13.000	13.475	13.475	54,220
2025-08-08	13.200	13.950	12.800	13.225	13.225	91,018
2025-08-07	13.000	14.450	13.000	13.475	13.475	93,205
2025-08-06	13.850	14.286	13.000	13.800	13.800	630,953
2025-08-05	13.050	14.500	13.050	14.150	14.150	259,780
2025-08-04	13.950	13.999	13.000	13.750	13.750	289,964
2025-08-01	13.000	14.000	12.500	13.475	13.475	722,852
2025-07-31	13.200	13.936	13.000	13.400	13.400	466,599
2025-07-30	13.500	13.950	13.050	13.275	13.275	514,673
2025-07-29	13.950	13.950	12.500	13.500	13.500	488,474
2025-07-28	13.500	13.950	13.000	13.400	13.400	121,998
2025-07-25	13.718	13.950	13.200	13.625	13.625	151,940
2025-07-24	13.950	13.950	12.910	13.650	13.650	151,087
2025-07-23	13.950	13.950	12.950	13.425	13.425	29,856
2025-07-22	13.500	13.800	13.050	13.300	13.300	736,405
2025-07-21	12.800	13.500	12.800	13.375	13.375	60,363
2025-07-18	13.000	13.500	12.850	13.300	13.300	294,473
2025-07-17	13.200	13.200	12.650	13.050	13.050	142,037
2025-07-16	13.300	13.300	12.650	13.200	13.200	62,688
2025-07-15	13.700	13.700	12.400	13.050	13.050	776,198
2025-07-14	12.400	13.700	12.400	13.300	13.300	1,272,517
2025-07-11	12.750	12.750	11.666	12.500	12.500	1,033,555
2025-07-10	13.500	13.648	12.150	12.500	12.500	1,425,379
2025-07-09	14.200	14.200	13.600	13.600	13.600	309,987
2025-07-08	13.900	14.900	13.550	13.850	13.850	2,381,082
2025-07-07	12.900	15.000	12.500	13.900	13.900	3,830,655
2025-07-04	12.500	12.900	11.500	12.900	12.900	2,214,790
2025-07-03	9.700	12.450	9.640	12.300	12.300	3,004,419
2025-07-02	10.000	10.150	9.640	9.640	9.640	399,969
2025-07-01	10.000	10.250	9.800	9.800	9.800	747,241
2025-06-30	9.720	10.100	9.705	10.055	10.055	76,951
2025-06-27	10.100	10.378	9.740	9.740	9.740	627,416
2025-06-26	9.626	10.450	9.626	10.165	10.165	246,610
2025-06-25	9.600	10.500	9.500	9.700	9.700	553,186
2025-06-24	10.100	10.450	9.600	10.125	10.125	361,715
2025-06-23	10.000	10.950	9.600	9.895	9.895	464,944
2025-06-20	10.250	10.550	10.000	10.300	10.300	462,618
2025-06-19	10.200	10.650	10.166	10.450	10.450	111,459
2025-06-18	10.250	10.740	10.250	10.450	10.450	144,303
2025-06-17	10.250	10.550	10.182	10.325	10.325	259,120
2025-06-16	10.300	10.500	10.250	10.375	10.375	138,938
2025-06-13	10.112	10.740	10.112	10.400	10.400	100,925
2025-06-12	10.300	10.700	10.300	10.475	10.475	34,403
2025-06-11	10.400	10.950	10.300	10.550	10.550	103,005
2025-06-10	10.650	10.650	10.000	10.400	10.400	193,094
2025-06-09	10.200	10.550	10.200	10.375	10.375	187,231
2025-06-06	10.700	11.328	10.000	10.500	10.500	670,289
2025-06-05	11.000	11.400	10.950	11.200	11.200	112,332
2025-06-04	11.000	11.400	11.000	11.400	11.400	101,820
2025-06-03	11.200	11.400	10.500	11.000	11.000	120,401
2025-06-02	11.200	11.800	11.200	11.300	11.300	58,370
2025-05-30	11.200	12.000	11.000	11.450	11.450	765,203
2025-05-29	12.050	12.050	11.033	11.325	11.325	426,501
2025-05-28	11.718	12.750	11.700	12.175	12.175	210,264
2025-05-27	12.850	13.400	11.790	12.100	12.100	434,486

← NewerPage 6 of 22 · 1,269 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.