Nanoco Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 12.850 | 13.150 | 12.250 | 12.850 | 12.850 | 82,437 |
| 2025-05-22 | 12.400 | 13.462 | 12.050 | 12.750 | 12.750 | 43,882 |
| 2025-05-21 | 13.450 | 13.450 | 12.500 | 12.750 | 12.750 | 427,601 |
| 2025-05-20 | 12.250 | 12.800 | 12.150 | 12.800 | 12.800 | 87,439 |
| 2025-05-19 | 13.000 | 13.250 | 12.300 | 12.400 | 12.400 | 557,673 |
| 2025-05-16 | 12.800 | 13.250 | 12.600 | 13.025 | 13.025 | 234,534 |
| 2025-05-15 | 12.850 | 13.450 | 12.598 | 12.875 | 12.875 | 133,032 |
| 2025-05-14 | 13.000 | 13.499 | 12.500 | 12.850 | 12.850 | 201,856 |
| 2025-05-13 | 12.000 | 13.150 | 12.000 | 12.700 | 12.700 | 486,974 |
| 2025-05-12 | 12.950 | 13.500 | 11.938 | 13.000 | 13.000 | 1,039,343 |
| 2025-05-09 | 12.300 | 12.600 | 12.250 | 12.400 | 12.400 | 179,237 |
| 2025-05-08 | 11.650 | 12.950 | 11.650 | 12.350 | 12.350 | 555,103 |
| 2025-05-07 | 13.950 | 13.950 | 12.300 | 12.750 | 12.750 | 962,309 |
| 2025-05-06 | 12.200 | 14.000 | 11.738 | 13.200 | 13.200 | 2,546,800 |
| 2025-05-02 | 11.400 | 12.500 | 10.661 | 12.300 | 12.300 | 2,619,770 |
| 2025-05-01 | 9.840 | 12.000 | 9.700 | 10.375 | 10.375 | 1,814,119 |
| 2025-04-30 | 9.500 | 9.980 | 9.500 | 9.600 | 9.600 | 392,090 |
| 2025-04-29 | 9.000 | 9.980 | 9.000 | 9.300 | 9.300 | 628,116 |
| 2025-04-28 | 8.500 | 10.000 | 8.245 | 9.400 | 9.400 | 2,345,414 |
| 2025-04-25 | 8.500 | 9.340 | 8.071 | 8.500 | 8.500 | 3,569,436 |
| 2025-04-24 | 7.200 | 7.800 | 7.200 | 7.570 | 7.570 | 747,858 |
| 2025-04-23 | 7.300 | 7.880 | 7.280 | 7.410 | 7.410 | 580,660 |
| 2025-04-22 | 7.420 | 7.980 | 7.100 | 7.690 | 7.690 | 789,473 |
| 2025-04-17 | 7.700 | 7.980 | 7.305 | 7.750 | 7.750 | 255,048 |
| 2025-04-16 | 7.920 | 7.992 | 7.500 | 7.710 | 7.710 | 352,747 |
| 2025-04-15 | 8.000 | 8.480 | 7.200 | 7.800 | 7.800 | 4,687,829 |
| 2025-04-14 | 7.480 | 7.480 | 6.925 | 7.090 | 7.090 | 26,483 |
| 2025-04-11 | 7.256 | 7.500 | 6.820 | 7.140 | 7.140 | 12,326 |
| 2025-04-10 | 7.140 | 7.500 | 6.970 | 6.970 | 6.970 | 96,636 |
| 2025-04-09 | 6.827 | 7.500 | 6.827 | 7.290 | 7.290 | 118,496 |
| 2025-04-08 | 7.020 | 7.480 | 6.926 | 7.340 | 7.340 | 72,382 |
| 2025-04-07 | 6.880 | 7.500 | 6.800 | 7.140 | 7.140 | 514,370 |
| 2025-04-04 | 7.040 | 7.979 | 6.500 | 7.250 | 7.250 | 483,293 |
| 2025-04-03 | 7.380 | 7.980 | 7.000 | 7.320 | 7.320 | 899,596 |
| 2025-04-02 | 6.620 | 7.980 | 6.620 | 7.550 | 7.550 | 487,517 |
| 2025-04-01 | 7.320 | 7.980 | 7.260 | 7.260 | 7.260 | 63,881 |
| 2025-03-31 | 7.990 | 7.990 | 7.108 | 7.650 | 7.650 | 45,016 |
| 2025-03-28 | 6.500 | 7.690 | 6.500 | 7.350 | 7.350 | 1,582,525 |
| 2025-03-27 | 7.750 | 8.280 | 7.000 | 7.600 | 7.600 | 758,037 |
| 2025-03-26 | 7.510 | 8.280 | 7.510 | 7.945 | 7.945 | 1,127,346 |
| 2025-03-25 | 8.000 | 8.000 | 7.582 | 8.000 | 8.000 | 52,835 |
| 2025-03-24 | 7.610 | 8.200 | 7.511 | 7.900 | 7.900 | 240,100 |
| 2025-03-21 | 8.190 | 8.190 | 7.500 | 7.850 | 7.850 | 991,717 |
| 2025-03-20 | 7.200 | 8.280 | 6.710 | 8.040 | 8.040 | 3,505,429 |
| 2025-03-19 | 7.000 | 7.490 | 7.000 | 7.000 | 7.000 | 70,857 |
| 2025-03-18 | 7.050 | 7.750 | 6.900 | 7.245 | 7.245 | 254,181 |
| 2025-03-17 | 7.000 | 7.750 | 6.453 | 7.030 | 7.030 | 1,432,404 |
| 2025-03-14 | 7.500 | 7.790 | 7.370 | 7.580 | 7.580 | 169,488 |
| 2025-03-13 | 7.890 | 7.900 | 7.339 | 7.695 | 7.695 | 390,322 |
| 2025-03-12 | 7.300 | 7.490 | 7.080 | 7.415 | 7.415 | 171,425 |
| 2025-03-11 | 7.500 | 7.989 | 7.025 | 7.245 | 7.245 | 441,485 |
| 2025-03-10 | 7.500 | 7.900 | 7.125 | 7.700 | 7.700 | 1,206,322 |
| 2025-03-07 | 8.280 | 8.280 | 7.242 | 7.330 | 7.330 | 1,277,607 |
| 2025-03-06 | 8.480 | 8.500 | 7.757 | 7.900 | 7.900 | 580,534 |
| 2025-03-05 | 8.790 | 8.790 | 8.000 | 8.240 | 8.240 | 433,408 |
| 2025-03-04 | 8.660 | 8.890 | 8.400 | 8.645 | 8.645 | 364,356 |
| 2025-03-03 | 8.510 | 8.990 | 8.510 | 8.650 | 8.650 | 57,349 |
| 2025-02-28 | 8.840 | 8.990 | 8.510 | 8.750 | 8.750 | 987,601 |
| 2025-02-27 | 8.500 | 9.190 | 8.500 | 8.900 | 8.900 | 174,448 |
| 2025-02-26 | 8.900 | 9.290 | 8.713 | 8.895 | 8.895 | 463,242 |
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.