Nanoco Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.000	9.490	8.792	8.895	8.895	470,075
2025-02-24	9.200	9.490	8.775	8.845	8.845	169,369
2025-02-21	10.080	10.080	8.890	9.000	9.000	358,024
2025-02-20	9.500	9.990	9.200	9.200	9.200	920,654
2025-02-19	10.500	10.500	9.520	9.520	9.520	164,736
2025-02-18	9.900	10.480	9.500	9.850	9.850	197,019
2025-02-17	9.600	10.480	9.518	9.900	9.900	368,452
2025-02-14	10.000	10.480	9.510	9.600	9.600	644,860
2025-02-13	10.000	10.500	9.790	10.500	10.500	431,749
2025-02-12	10.100	10.980	9.510	10.000	10.000	875,567
2025-02-11	10.500	10.780	10.100	10.100	10.100	708,401
2025-02-10	11.980	11.980	10.100	10.500	10.500	251,084
2025-02-07	10.980	12.000	10.501	11.200	11.200	215,005
2025-02-06	10.940	10.980	10.500	10.600	10.600	353,033
2025-02-05	10.600	10.960	10.500	10.730	10.730	182,923
2025-02-04	11.100	11.980	10.700	10.700	10.700	337,500
2025-02-03	11.580	11.960	11.000	11.200	11.200	213,801
2025-01-31	11.220	11.980	11.000	11.400	11.400	1,621,609
2025-01-30	11.500	11.900	11.500	11.900	11.900	252,778
2025-01-29	11.520	12.163	11.500	11.500	11.500	85,046
2025-01-28	11.900	12.500	11.500	11.500	11.500	176,893
2025-01-27	11.620	12.500	11.520	11.900	11.900	137,112
2025-01-24	12.200	12.711	11.000	11.800	11.800	863,022
2025-01-23	12.980	12.980	12.059	12.590	12.590	73,628
2025-01-22	12.400	12.980	12.059	12.400	12.400	18,992
2025-01-21	12.340	12.980	12.200	12.590	12.590	431,743
2025-01-20	12.900	13.280	12.358	12.900	12.900	53,546
2025-01-17	12.880	12.940	12.308	12.940	12.940	189,035
2025-01-16	12.500	13.280	12.100	12.740	12.740	149,723
2025-01-15	12.400	13.280	12.400	12.660	12.660	338,831
2025-01-14	12.800	13.439	12.625	12.790	12.790	298,392
2025-01-13	12.500	13.480	12.500	12.890	12.890	84,841
2025-01-10	13.020	13.700	12.606	12.740	12.740	451,925
2025-01-09	13.999	14.000	13.181	13.410	13.410	165,161
2025-01-08	13.620	14.400	13.600	13.600	13.600	417,940
2025-01-07	14.280	14.280	13.574	13.910	13.910	16,456
2025-01-06	14.400	14.699	13.120	14.010	14.010	143,872
2025-01-03	13.926	14.400	13.690	14.110	14.110	40,915
2025-01-02	13.900	14.600	13.420	13.900	13.900	287,612
2024-12-31	14.500	14.900	13.283	14.360	14.360	116,269
2024-12-30	14.600	14.800	13.020	13.510	13.510	312,477
2024-12-27	14.200	14.600	13.120	14.360	14.360	85,824
2024-12-24	14.200	14.580	13.354	14.290	14.290	90,113
2024-12-23	14.000	14.480	13.520	13.960	13.960	218,575
2024-12-20	13.145	13.980	13.145	13.780	13.780	15,518
2024-12-19	13.620	14.245	13.520	13.800	13.800	294,248
2024-12-18	13.160	14.600	12.320	14.110	14.110	2,238,897
2024-12-17	12.800	13.937	12.420	12.700	12.700	387,313
2024-12-16	13.200	13.960	12.820	13.100	13.100	664,208
2024-12-13	14.220	15.415	12.100	13.120	13.120	1,979,115
2024-12-12	15.000	15.460	14.220	14.360	14.360	887,627
2024-12-11	15.460	15.460	14.220	15.170	15.170	304,228
2024-12-10	15.180	15.440	14.500	15.140	15.140	297,282
2024-12-09	14.820	15.980	14.227	15.140	15.140	566,294
2024-12-06	14.860	15.500	14.000	15.150	15.150	4,850,065
2024-12-05	13.960	15.500	13.705	14.950	14.950	512,333
2024-12-04	13.929	14.326	13.620	13.980	13.980	170,307
2024-12-03	14.000	14.700	13.654	14.280	14.280	130,584
2024-12-02	14.800	14.931	13.885	14.310	14.310	219,909
2024-11-29	14.580	15.000	13.520	14.800	14.800	634,894

← NewerPage 8 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.