Nanoco Group plc (NANO.L) LSE
4.71
-0.135(-2.79%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
4.71
-0.135(-2.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.73 | 4.71 | 4.71 | 5.58 | 4.5 | 474,498 |
| April 01, 2026 | 5.25 | 4.84 | 4.84 | 5.6 | 4.84 | 982,259 |
| March 31, 2026 | 5.32 | 5.3 | 5.3 | 5.98 | 5.17 | 786,881 |
| March 30, 2026 | 5.47 | 5.59 | 5.59 | 7 | 5.1 | 1.7M |
| March 27, 2026 | 5.12 | 5.76 | 5.76 | 5.98 | 5.12 | 685,271 |
| March 26, 2026 | 5.3 | 5.49 | 5.49 | 6 | 5.25 | 134,083 |
| March 25, 2026 | 5.02 | 5.59 | 5.59 | 6 | 5.02 | 135,526 |
| March 24, 2026 | 5.1 | 5.27 | 5.27 | 5.71 | 5.1 | 1.08M |
| March 23, 2026 | 5.76 | 5.19 | 5.19 | 6.3 | 5.1 | 2.11M |
| March 20, 2026 | 6.1 | 5.8 | 5.8 | 6.47 | 5.5 | 1.09M |
| March 19, 2026 | 5.5 | 5.85 | 5.85 | 6.1 | 5.5 | 327,274 |
| March 18, 2026 | 5.72 | 5.76 | 5.76 | 6.1 | 5.5 | 279,187 |
| March 17, 2026 | 5.6 | 5.85 | 5.85 | 6.1 | 5.6 | 280,400 |
| March 16, 2026 | 5.16 | 5.6 | 5.6 | 6 | 5.16 | 144,014 |
| March 13, 2026 | 5.8 | 5.62 | 5.62 | 5.94 | 5.31 | 60,532 |
| March 12, 2026 | 5.42 | 5.74 | 5.74 | 6 | 5.42 | 40,353 |
| March 11, 2026 | 5 | 5.75 | 5.75 | 6.1 | 5 | 114,024 |
| March 10, 2026 | 5.33 | 5.56 | 5.56 | 6.1 | 5.02 | 114,396 |
| March 09, 2026 | 5.29 | 5.39 | 5.39 | 6.1 | 5.02 | 208,845 |
| March 06, 2026 | 6.1 | 5.9 | 5.9 | 6.1 | 5.7 | 128,188 |
| March 05, 2026 | 5.38 | 5.75 | 5.75 | 6.1 | 5.38 | 666,229 |
| March 04, 2026 | 5.78 | 5.77 | 5.77 | 6.08 | 5.2 | 1.1M |
| March 03, 2026 | 5.66 | 5.18 | 5.18 | 5.7 | 5.16 | 420,138 |
| March 02, 2026 | 5.42 | 5.4 | 5.4 | 5.61 | 5.06 | 365,458 |
| February 27, 2026 | 5.4 | 5.55 | 5.55 | 6.1 | 5.14 | 1.3M |
| February 26, 2026 | 6 | 5.85 | 5.85 | 6.1 | 5.42 | 762,711 |
| February 25, 2026 | 5.58 | 6 | 6 | 6 | 5.53 | 333,191 |
| February 24, 2026 | 5.45 | 5.72 | 5.72 | 6 | 5.41 | 73,908 |
| February 23, 2026 | 5.96 | 5.9 | 5.9 | 6 | 5.7 | 175,435 |
| February 20, 2026 | 5.67 | 5.87 | 0 | 6 | 5.58 | 610,817 |
| February 19, 2026 | 5.84 | 5.8 | 0 | 6 | 5.6 | 149,507 |
| February 18, 2026 | 5.62 | 5.74 | 0 | 6 | 5.6 | 504,734 |
| February 17, 2026 | 5.4 | 5.54 | 0 | 5.78 | 5.4 | 393,902 |
| February 16, 2026 | 5.59 | 5.51 | 0 | 5.66 | 5.38 | 310,713 |
| February 13, 2026 | 5.83 | 5.68 | 0 | 5.83 | 5.45 | 69,575 |
| February 12, 2026 | 5.75 | 5.66 | 0 | 5.9 | 5.53 | 1.04M |
| February 11, 2026 | 5.5 | 5.51 | 0 | 5.98 | 5.44 | 223,453 |
| February 10, 2026 | 5.5 | 5.66 | 0 | 6 | 5.5 | 237,462 |
| February 09, 2026 | 6 | 5.43 | 0 | 6 | 5.38 | 918,133 |
| February 06, 2026 | 5.9 | 5.94 | 0 | 6.38 | 5.9 | 198,872 |
| February 05, 2026 | 5.5 | 6.14 | 0 | 6.48 | 5.5 | 550,857 |
| February 04, 2026 | 6.11 | 5.87 | 0 | 6.48 | 5.59 | 608,587 |
| February 03, 2026 | 6.33 | 6.04 | 0 | 6.5 | 6 | 351,499 |
| February 02, 2026 | 6.48 | 6.11 | 0 | 6.48 | 6 | 587,563 |
| January 30, 2026 | 6.5 | 6.35 | 0 | 6.7 | 6 | 1.44M |
| January 29, 2026 | 6.95 | 6.59 | 0 | 6.96 | 6.54 | 163,947 |
| January 28, 2026 | 6.56 | 6.56 | 0 | 6.84 | 6.5 | 847,538 |
| January 27, 2026 | 7 | 6.76 | 0 | 7 | 6.5 | 278,027 |
| January 26, 2026 | 8.6 | 6.76 | 0 | 8.6 | 6.5 | 5.43M |
| January 23, 2026 | 8.02 | 8.6 | 0 | 8.6 | 8 | 698,035 |
| January 22, 2026 | 7.6 | 8.31 | 0 | 8.39 | 7.6 | 192,549 |
| January 21, 2026 | 8.27 | 8 | 0 | 8.5 | 7.84 | 16,872 |
| January 20, 2026 | 8 | 7.8 | 0 | 8.33 | 7.6 | 405,509 |
| January 19, 2026 | 8.24 | 8.18 | 0 | 8.9 | 7.9 | 228,623 |
| January 16, 2026 | 8 | 8.34 | 0 | 8.48 | 8 | 304,661 |
| January 15, 2026 | 7.92 | 8.25 | 0 | 9.44 | 7.92 | 2.06M |
| January 14, 2026 | 7.9 | 8.11 | 0 | 8.3 | 7.89 | 426,896 |
| January 13, 2026 | 8.32 | 8.23 | 0 | 8.46 | 7.82 | 87,147 |
| January 12, 2026 | 8.5 | 8.42 | 0 | 8.5 | 7.82 | 454,001 |
| January 09, 2026 | 8.24 | 7.98 | 0 | 8.4 | 7.84 | 277,086 |