Nanoco Group plc (NANO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 0.00 | 0.00 | 0.00 | 12.50 | 12.50 | 10,000 |
| Oct 07, 2024 | 12.50 | 12.88 | 12.50 | 12.59 | 12.59 | 747,146 |
| Oct 04, 2024 | 12.74 | 13.08 | 12.70 | 12.50 | 12.50 | 922,051 |
| Oct 03, 2024 | 13.00 | 13.48 | 12.22 | 12.96 | 12.96 | 1,429,951 |
| Oct 02, 2024 | 12.20 | 12.50 | 12.12 | 12.34 | 12.34 | 53,771 |
| Oct 01, 2024 | 13.00 | 13.00 | 12.00 | 12.76 | 12.76 | 359,959 |
| Sept 30, 2024 | 12.50 | 13.00 | 12.02 | 13.00 | 13.00 | 786,743 |
| Sept 27, 2024 | 12.20 | 12.50 | 11.22 | 12.50 | 12.50 | 438,470 |
| Sept 26, 2024 | 12.20 | 12.20 | 11.80 | 12.20 | 12.20 | 702,289 |
| Sept 25, 2024 | 11.90 | 12.50 | 11.02 | 11.92 | 11.92 | 364,290 |
| Sept 24, 2024 | 12.38 | 12.50 | 12.00 | 12.00 | 12.00 | 1,328,011 |
| Sept 23, 2024 | 12.30 | 12.40 | 11.02 | 12.00 | 12.00 | 1,038,824 |
| Sept 20, 2024 | 11.66 | 12.30 | 11.30 | 12.30 | 12.30 | 681,610 |
| Sept 19, 2024 | 11.32 | 12.20 | 11.32 | 12.18 | 12.18 | 742,590 |
| Sept 18, 2024 | 11.32 | 11.78 | 11.32 | 11.60 | 11.60 | 11,221 |
| Sept 17, 2024 | 11.02 | 11.80 | 11.02 | 11.80 | 11.80 | 206,964 |
| Sept 16, 2024 | 10.70 | 11.50 | 10.70 | 11.50 | 11.50 | 238,941 |
| Sept 13, 2024 | 10.50 | 11.48 | 10.50 | 11.00 | 11.00 | 987,796 |
| Sept 12, 2024 | 10.20 | 12.00 | 10.20 | 11.22 | 11.22 | 2,096,291 |
| Sept 11, 2024 | 9.70 | 10.40 | 9.53 | 10.40 | 10.40 | 4,134,981 |
| Sept 10, 2024 | 9.55 | 9.70 | 9.46 | 9.70 | 9.70 | 687,916 |
| Sept 09, 2024 | 9.36 | 9.70 | 9.36 | 9.49 | 9.49 | 212,132 |
| Sept 06, 2024 | 9.36 | 9.67 | 9.00 | 9.36 | 9.36 | 1,961,582 |
| Sept 05, 2024 | 9.00 | 9.65 | 9.00 | 9.50 | 9.50 | 13,644,892 |
| Sept 04, 2024 | 8.81 | 9.39 | 8.81 | 9.18 | 9.18 | 2,858,515 |
| Sept 03, 2024 | 9.30 | 9.30 | 8.61 | 9.20 | 9.20 | 5,800,830 |
| Sept 02, 2024 | 9.20 | 9.50 | 8.36 | 9.00 | 9.00 | 10,663,333 |
| Aug 30, 2024 | 10.60 | 11.00 | 9.00 | 9.18 | 9.18 | 17,107,770 |
| Aug 29, 2024 | 14.15 | 14.23 | 13.72 | 13.90 | 13.90 | 74,361 |
| Aug 28, 2024 | 13.70 | 14.23 | 13.70 | 14.12 | 14.12 | 438,736 |
| Aug 27, 2024 | 14.50 | 14.50 | 13.70 | 13.89 | 13.89 | 550,298 |
| Aug 23, 2024 | 13.70 | 14.50 | 13.70 | 14.04 | 14.04 | 563,347 |
| Aug 22, 2024 | 13.88 | 14.48 | 13.70 | 13.90 | 13.90 | 561,735 |
| Aug 21, 2024 | 13.98 | 14.30 | 13.72 | 13.98 | 13.98 | 382,629 |
| Aug 20, 2024 | 14.00 | 14.98 | 13.90 | 14.19 | 14.19 | 647,205 |
| Aug 19, 2024 | 14.38 | 14.38 | 13.76 | 14.05 | 14.05 | 83,985 |
| Aug 16, 2024 | 14.00 | 14.49 | 13.76 | 14.12 | 14.12 | 433,126 |
| Aug 15, 2024 | 14.20 | 14.98 | 14.00 | 14.20 | 14.20 | 756,028 |
| Aug 14, 2024 | 14.00 | 15.00 | 13.86 | 15.00 | 15.00 | 137,470 |
| Aug 13, 2024 | 14.16 | 14.27 | 14.11 | 14.49 | 14.49 | 48,795 |
| Aug 12, 2024 | 14.48 | 14.48 | 13.76 | 14.12 | 14.12 | 257,674 |
| Aug 09, 2024 | 14.48 | 14.55 | 14.11 | 14.50 | 14.50 | 63,860 |
| Aug 08, 2024 | 14.02 | 14.45 | 13.81 | 14.49 | 14.49 | 70,300 |
| Aug 07, 2024 | 14.20 | 14.98 | 13.86 | 14.50 | 14.50 | 706,163 |
| Aug 06, 2024 | 13.66 | 15.38 | 13.60 | 14.06 | 14.06 | 1,386,307 |
| Aug 05, 2024 | 14.70 | 14.90 | 13.60 | 13.99 | 13.99 | 592,225 |
| Aug 02, 2024 | 14.70 | 15.58 | 14.70 | 15.19 | 15.19 | 662,766 |
| Aug 01, 2024 | 14.82 | 15.18 | 14.70 | 14.85 | 14.85 | 595,749 |
| Jul 31, 2024 | 15.30 | 15.88 | 14.88 | 14.89 | 14.89 | 328,980 |
| Jul 30, 2024 | 15.30 | 15.48 | 15.30 | 15.29 | 15.29 | 288,639 |
| Jul 29, 2024 | 15.50 | 15.78 | 15.02 | 15.40 | 15.40 | 796,729 |
| Jul 26, 2024 | 16.00 | 16.00 | 15.36 | 15.36 | 15.36 | 664,811 |
| Jul 25, 2024 | 15.50 | 15.70 | 15.42 | 15.64 | 15.64 | 486,476 |
| Jul 24, 2024 | 15.40 | 15.75 | 15.40 | 15.93 | 15.93 | 939,011 |
| Jul 23, 2024 | 15.56 | 16.28 | 15.50 | 15.69 | 15.69 | 414,320 |
| Jul 22, 2024 | 15.56 | 16.48 | 15.56 | 15.84 | 15.84 | 526,569 |
| Jul 19, 2024 | 15.60 | 16.84 | 15.56 | 15.98 | 15.98 | 720,363 |
| Jul 18, 2024 | 15.70 | 16.16 | 15.56 | 15.87 | 15.87 | 689,491 |
| Jul 17, 2024 | 15.58 | 16.50 | 15.38 | 15.87 | 15.87 | 1,020,931 |
| Jul 16, 2024 | 15.32 | 15.58 | 15.16 | 15.16 | 15.16 | 625,681 |
| Jul 15, 2024 | 15.22 | 15.60 | 15.22 | 15.60 | 15.60 | 156,928 |
| Jul 12, 2024 | 15.48 | 15.60 | 14.82 | 15.60 | 15.60 | 933,633 |
| Jul 11, 2024 | 15.42 | 15.42 | 14.66 | 15.04 | 15.04 | 103,968 |
| Jul 10, 2024 | 14.92 | 15.12 | 13.89 | 15.00 | 15.00 | 814,992 |
| Jul 09, 2024 | 15.20 | 15.30 | 13.82 | 13.82 | 13.82 | 793,285 |
| Jul 08, 2024 | 14.50 | 15.20 | 14.12 | 14.56 | 14.56 | 191,570 |
| Jul 05, 2024 | 14.18 | 14.40 | 13.88 | 14.40 | 14.40 | 3,243,840 |
| Jul 04, 2024 | 14.00 | 14.96 | 13.60 | 14.28 | 14.28 | 1,383,926 |
| Jul 03, 2024 | 15.00 | 15.58 | 13.50 | 14.04 | 14.04 | 1,747,630 |
| Jul 02, 2024 | 15.10 | 17.00 | 13.14 | 14.87 | 14.87 | 11,084,184 |
| Jul 01, 2024 | 19.94 | 20.00 | 18.72 | 19.78 | 19.78 | 395,036 |
| Jun 28, 2024 | 18.80 | 19.94 | 18.53 | 19.50 | 19.50 | 503,121 |
| Jun 27, 2024 | 19.00 | 19.96 | 18.53 | 19.48 | 19.48 | 145,270 |
| Jun 26, 2024 | 19.60 | 19.80 | 19.06 | 19.06 | 19.06 | 303,884 |
| Jun 25, 2024 | 19.80 | 19.96 | 18.90 | 19.16 | 19.16 | 272,447 |
| Jun 24, 2024 | 18.38 | 20.02 | 17.67 | 19.50 | 19.50 | 1,985,235 |
| Jun 21, 2024 | 17.98 | 18.28 | 17.22 | 17.36 | 17.36 | 243,883 |
| Jun 20, 2024 | 17.70 | 18.48 | 17.00 | 17.59 | 17.59 | 190,636 |
| Jun 19, 2024 | 17.48 | 17.80 | 17.10 | 17.95 | 17.95 | 400,148 |
| Jun 18, 2024 | 17.50 | 17.95 | 16.61 | 17.16 | 17.16 | 264,170 |
| Jun 17, 2024 | 17.00 | 17.98 | 16.80 | 16.96 | 16.96 | 586,124 |
| Jun 14, 2024 | 17.20 | 17.96 | 16.90 | 17.00 | 17.00 | 438,481 |
| Jun 13, 2024 | 17.98 | 17.98 | 17.11 | 17.50 | 17.50 | 102,265 |
| Jun 12, 2024 | 17.00 | 17.98 | 16.64 | 17.64 | 17.64 | 353,275 |
| Jun 11, 2024 | 17.48 | 17.98 | 16.90 | 17.24 | 17.24 | 52,168 |
| Jun 10, 2024 | 18.00 | 18.00 | 16.50 | 17.44 | 17.44 | 214,285 |
| Jun 07, 2024 | 16.70 | 17.98 | 16.70 | 17.37 | 17.37 | 67,482 |
| Jun 06, 2024 | 17.00 | 17.98 | 16.72 | 17.06 | 17.06 | 197,521 |
| Jun 05, 2024 | 17.06 | 17.98 | 16.72 | 17.34 | 17.34 | 285,125 |
| Jun 04, 2024 | 16.87 | 17.98 | 16.72 | 17.50 | 17.50 | 156,072 |
| Jun 03, 2024 | 17.83 | 17.83 | 16.86 | 17.35 | 17.35 | 155,251 |
| May 31, 2024 | 17.98 | 17.98 | 16.86 | 17.60 | 17.60 | 57,443 |
| May 30, 2024 | 17.22 | 17.98 | 16.72 | 17.98 | 17.98 | 84,587 |
| May 29, 2024 | 17.02 | 17.98 | 16.83 | 17.11 | 17.11 | 613,549 |
| May 28, 2024 | 17.70 | 17.98 | 16.90 | 17.43 | 17.43 | 1,165,235 |
| May 24, 2024 | 17.42 | 18.10 | 17.08 | 17.75 | 17.75 | 135,716 |
| May 23, 2024 | 17.64 | 17.80 | 17.02 | 17.61 | 17.61 | 962,924 |
| May 22, 2024 | 18.10 | 18.20 | 17.47 | 18.10 | 18.10 | 122,575 |
| May 21, 2024 | 17.50 | 17.98 | 17.12 | 17.63 | 17.63 | 443,501 |
| May 20, 2024 | 17.60 | 18.18 | 17.50 | 17.87 | 17.87 | 333,851 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.