Nanoco Group plc - NANO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.98	9.79	9.79	10.15	9.6	690,589
September 25, 2025	10.27	9.9	9.9	10.3	9.7	677,771
September 24, 2025	10.48	9.94	9.94	10.65	9.82	583,197
September 23, 2025	10.15	10.28	10.28	10.6	10.1	880,724
September 22, 2025	10.37	10.45	10.45	10.65	10.3	348,439
September 19, 2025	10.7	10.53	10.53	10.7	10.4	140,983
September 18, 2025	10.69	10.55	10.55	10.8	10.4	45,902
September 17, 2025	11	10.55	10.55	11	10.4	325,559
September 16, 2025	10.95	10.6	10.6	10.95	10.3	310,487
September 15, 2025	10.93	10.75	10.75	11	10.36	583,722
September 12, 2025	11	10.9	10.9	11	10.73	125,805
September 11, 2025	10.83	10.9	10.9	11.38	10.5	1M
September 10, 2025	10.97	11	11	11.4	10.6	185,860
September 09, 2025	11.2	11	11	11.2	10.6	300,619
September 08, 2025	11.12	11.05	11.05	11.15	10.65	239,962
September 05, 2025	11.4	11.15	11.15	11.75	10.52	585,110
September 04, 2025	11.7	11.5	11.5	12	11	618,760
September 03, 2025	11.6	11.8	11.8	11.8	11.6	49,898
September 02, 2025	12.04	11.6	11.9	12.2	11.6	18,290
September 01, 2025	12.65	11.98	11.98	13.45	11.88	846,599
August 29, 2025	12.62	12.65	12.65	13.42	12.5	118,789
August 28, 2025	13.5	12.85	12.85	13.5	12.55	306,659
August 27, 2025	12.8	13.1	13.1	13.5	12.75	121,577
August 26, 2025	12.8	13.1	13.1	13.45	12.75	60,212
August 22, 2025	13.41	12.98	12.98	13.41	12.52	101,387
August 21, 2025	13	12.65	12.65	13	12.65	135,221
August 20, 2025	12.83	13.15	13.15	13.45	12.7	242,438
August 19, 2025	13.4	12.95	12.95	14.19	12.75	715,755
August 18, 2025	13.15	13.25	13.25	13.95	13.1	84,390
August 15, 2025	13.8	13.45	13.45	13.8	13	131,036
August 14, 2025	13.92	13.4	13.4	14	12.85	152,433
August 13, 2025	13.05	13.8	13.8	13.8	13.05	82,647
August 12, 2025	13.95	13.73	13.73	14	13	315,941
August 11, 2025	13.01	13.48	13.48	13.85	13	54,220
August 08, 2025	13.95	13.23	13.23	13.95	12.8	94,501
August 07, 2025	13	13.48	13.48	14.45	13	95,193
August 06, 2025	13.85	13.8	13.8	14.29	13	635,953
August 05, 2025	13.05	14.15	14.15	14.5	13.05	259,781
August 04, 2025	13.14	13.75	13.75	14	13	289,965
August 01, 2025	13	13.48	13.48	14	12.5	722,852
July 31, 2025	13.94	13.4	13.4	13.94	13	466,599
July 30, 2025	13.33	13.28	13.28	13.95	13.05	514,673
July 29, 2025	13.95	13.5	13.5	13.95	12.5	488,474
July 28, 2025	13.41	13.4	13.4	13.95	13	121,998
July 25, 2025	13.72	13.63	13.63	13.95	13.2	151,940
July 24, 2025	13.95	13.65	13.65	13.95	12.91	151,087
July 23, 2025	13.95	13.43	13.43	13.95	12.95	29,856
July 22, 2025	13.5	13.3	13.3	13.8	13.05	736,406
July 21, 2025	12.8	13.38	13.38	13.5	12.8	60,362
July 18, 2025	13	13.3	13.3	13.5	12.85	294,473
July 17, 2025	13.2	13.05	13.05	13.2	12.65	142,037
July 16, 2025	13.3	13.2	13.2	13.3	12.65	62,688
July 15, 2025	13.7	13.05	13.05	13.7	12.4	776,197
July 14, 2025	12.4	13.3	13.3	13.7	12.4	1.27M
July 11, 2025	12.75	12.5	12.5	12.75	11.67	1.03M
July 10, 2025	13.65	12.5	12.5	13.65	12.15	1.43M
July 09, 2025	14.2	13.6	13.6	14.2	13.6	309,987
July 08, 2025	13.9	13.85	13.85	14.9	13.55	2.3M
July 07, 2025	12.9	13.9	13.9	15	12.5	3.83M
July 04, 2025	12.5	12.9	12.9	12.9	11.5	2.21M

Nanoco Group plc (NANO.L) LSE