Nanoco Group plc (NANO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:25PM GMT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 21.40 | 23.00 | 21.22 | 21.22 | 21.22 | 349,745 |
| Mar 22, 2023 | 21.40 | 22.90 | 21.08 | 21.50 | 21.50 | 567,286 |
| Mar 21, 2023 | 21.00 | 22.20 | 20.50 | 21.50 | 21.50 | 654,452 |
| Mar 20, 2023 | 21.10 | 22.90 | 20.40 | 21.60 | 21.60 | 531,051 |
| Mar 17, 2023 | 21.00 | 21.54 | 20.70 | 21.30 | 21.30 | 640,268 |
| Mar 16, 2023 | 20.90 | 21.70 | 20.30 | 21.40 | 21.40 | 949,776 |
| Mar 15, 2023 | 21.50 | 23.30 | 20.30 | 20.60 | 20.60 | 1,855,302 |
| Mar 14, 2023 | 22.10 | 23.20 | 22.10 | 22.30 | 22.30 | 1,420,792 |
| Mar 13, 2023 | 22.60 | 23.30 | 21.30 | 23.10 | 23.10 | 1,273,438 |
| Mar 10, 2023 | 23.00 | 23.12 | 22.50 | 22.80 | 22.80 | 922,552 |
| Mar 09, 2023 | 23.10 | 23.40 | 22.58 | 23.25 | 23.25 | 881,510 |
| Mar 08, 2023 | 23.00 | 23.40 | 22.70 | 23.10 | 23.10 | 1,130,559 |
| Mar 07, 2023 | 23.40 | 23.60 | 23.18 | 23.20 | 23.20 | 830,645 |
| Mar 06, 2023 | 23.40 | 23.70 | 23.10 | 23.40 | 23.40 | 1,235,641 |
| Mar 03, 2023 | 23.70 | 23.90 | 23.60 | 23.70 | 23.70 | 672,104 |
| Mar 02, 2023 | 24.00 | 24.90 | 23.80 | 23.90 | 23.90 | 412,655 |
| Mar 01, 2023 | 24.30 | 24.40 | 23.60 | 24.20 | 24.20 | 1,419,662 |
| Feb 28, 2023 | 23.30 | 24.30 | 23.23 | 24.00 | 24.00 | 1,390,238 |
| Feb 27, 2023 | 24.00 | 24.00 | 22.60 | 23.50 | 23.50 | 1,430,754 |
| Feb 24, 2023 | 23.70 | 24.10 | 23.00 | 23.20 | 23.20 | 1,157,096 |
| Feb 23, 2023 | 24.10 | 24.30 | 23.60 | 23.80 | 23.80 | 1,721,397 |
| Feb 22, 2023 | 24.30 | 24.90 | 23.90 | 24.50 | 24.50 | 541,299 |
| Feb 21, 2023 | 24.40 | 25.50 | 23.69 | 25.00 | 25.00 | 1,316,825 |
| Feb 20, 2023 | 24.40 | 26.40 | 23.70 | 24.50 | 24.50 | 1,599,532 |
| Feb 17, 2023 | 24.10 | 25.80 | 24.10 | 24.90 | 24.90 | 1,058,698 |
| Feb 16, 2023 | 24.60 | 25.40 | 24.10 | 25.00 | 25.00 | 1,577,259 |
| Feb 15, 2023 | 25.00 | 26.70 | 24.59 | 24.70 | 24.70 | 903,791 |
| Feb 14, 2023 | 25.50 | 26.60 | 25.00 | 25.00 | 25.00 | 584,999 |
| Feb 13, 2023 | 26.00 | 26.80 | 25.20 | 25.80 | 25.80 | 1,648,542 |
| Feb 10, 2023 | 26.20 | 26.50 | 25.50 | 25.60 | 25.60 | 1,438,169 |
| Feb 09, 2023 | 27.30 | 27.90 | 26.20 | 26.50 | 26.50 | 1,561,517 |
| Feb 08, 2023 | 27.10 | 28.31 | 27.10 | 27.40 | 27.40 | 1,728,497 |
| Feb 07, 2023 | 26.60 | 28.70 | 26.60 | 27.00 | 27.00 | 2,168,348 |
| Feb 06, 2023 | 26.60 | 27.63 | 25.79 | 26.90 | 26.90 | 6,567,869 |
| Feb 03, 2023 | 28.60 | 30.50 | 24.00 | 27.00 | 27.00 | 30,526,925 |
| Feb 02, 2023 | 36.60 | 38.50 | 35.15 | 36.80 | 36.80 | 2,837,491 |
| Feb 01, 2023 | 37.30 | 38.70 | 36.10 | 36.30 | 36.30 | 2,686,547 |
| Jan 31, 2023 | 35.30 | 41.12 | 35.30 | 37.60 | 37.60 | 3,853,697 |
| Jan 30, 2023 | 36.10 | 37.30 | 35.50 | 36.20 | 36.20 | 1,454,047 |
| Jan 27, 2023 | 37.00 | 37.40 | 36.00 | 36.00 | 36.00 | 762,436 |
| Jan 26, 2023 | 37.30 | 38.20 | 35.80 | 36.80 | 36.80 | 1,306,648 |
| Jan 25, 2023 | 37.50 | 37.80 | 35.90 | 36.40 | 36.40 | 1,427,349 |
| Jan 24, 2023 | 37.50 | 38.50 | 37.40 | 38.00 | 38.00 | 454,898 |
| Jan 23, 2023 | 37.60 | 39.30 | 37.10 | 38.00 | 38.00 | 1,437,617 |
| Jan 20, 2023 | 37.00 | 39.69 | 37.00 | 38.60 | 38.60 | 1,353,796 |
| Jan 19, 2023 | 36.00 | 38.20 | 36.00 | 37.50 | 37.50 | 951,095 |
| Jan 18, 2023 | 34.50 | 37.70 | 34.20 | 37.70 | 37.70 | 3,307,801 |
| Jan 17, 2023 | 35.90 | 36.40 | 32.26 | 34.70 | 34.70 | 6,071,790 |
| Jan 16, 2023 | 37.00 | 38.04 | 34.33 | 34.70 | 34.70 | 3,358,389 |
| Jan 13, 2023 | 37.50 | 38.70 | 36.50 | 36.80 | 36.80 | 2,671,513 |
| Jan 12, 2023 | 40.20 | 40.60 | 37.00 | 37.60 | 37.60 | 3,061,267 |
| Jan 11, 2023 | 39.20 | 41.40 | 36.70 | 40.20 | 40.20 | 3,461,839 |
| Jan 10, 2023 | 42.00 | 42.10 | 37.64 | 39.40 | 39.40 | 6,918,012 |
| Jan 09, 2023 | 47.90 | 48.07 | 39.33 | 42.20 | 42.20 | 18,802,464 |
| Jan 06, 2023 | 69.00 | 72.60 | 55.40 | 55.80 | 55.80 | 29,135,974 |
| Jan 05, 2023 | 43.40 | 45.20 | 42.54 | 42.60 | 42.60 | 1,022,571 |
| Jan 04, 2023 | 45.60 | 45.60 | 42.35 | 43.40 | 43.40 | 1,866,952 |
| Jan 03, 2023 | 44.20 | 46.81 | 44.00 | 45.00 | 45.00 | 2,179,477 |
| Dec 30, 2022 | 43.00 | 43.90 | 42.30 | 43.40 | 43.40 | 420,441 |
| Dec 29, 2022 | 43.10 | 44.14 | 41.80 | 42.30 | 42.30 | 519,576 |
| Dec 28, 2022 | 44.50 | 44.90 | 42.68 | 42.90 | 42.90 | 720,161 |
| Dec 23, 2022 | 43.80 | 44.80 | 43.69 | 44.50 | 44.50 | 201,295 |
| Dec 22, 2022 | 43.40 | 44.12 | 43.00 | 43.60 | 43.60 | 764,303 |
| Dec 21, 2022 | 41.50 | 43.40 | 40.28 | 43.40 | 43.40 | 355,539 |
| Dec 20, 2022 | 40.40 | 41.64 | 39.40 | 40.40 | 40.40 | 539,609 |
| Dec 19, 2022 | 38.90 | 39.92 | 37.50 | 39.80 | 39.80 | 1,088,363 |
| Dec 16, 2022 | 37.00 | 38.10 | 35.44 | 38.10 | 38.10 | 1,206,011 |
| Dec 15, 2022 | 38.00 | 38.09 | 36.10 | 37.40 | 37.40 | 714,762 |
| Dec 14, 2022 | 37.50 | 39.90 | 37.20 | 37.50 | 37.50 | 1,034,978 |
| Dec 13, 2022 | 38.60 | 39.19 | 37.50 | 37.50 | 37.50 | 723,033 |
| Dec 12, 2022 | 40.60 | 41.19 | 38.40 | 38.80 | 38.80 | 1,593,310 |
| Dec 09, 2022 | 41.00 | 44.40 | 40.53 | 41.00 | 41.00 | 2,488,778 |
| Dec 08, 2022 | 37.60 | 38.50 | 37.09 | 38.00 | 38.00 | 677,464 |
| Dec 07, 2022 | 39.10 | 40.13 | 36.93 | 37.50 | 37.50 | 1,027,874 |
| Dec 06, 2022 | 41.40 | 41.40 | 38.50 | 38.50 | 38.50 | 459,528 |
| Dec 05, 2022 | 40.60 | 42.40 | 40.00 | 40.00 | 40.00 | 870,730 |
| Dec 02, 2022 | 40.90 | 42.74 | 40.30 | 41.00 | 41.00 | 471,381 |
| Dec 01, 2022 | 39.00 | 42.56 | 39.00 | 42.00 | 42.00 | 889,532 |
| Nov 30, 2022 | 39.90 | 40.00 | 38.10 | 39.40 | 39.40 | 333,807 |
| Nov 29, 2022 | 39.40 | 39.90 | 38.50 | 39.00 | 39.00 | 475,145 |
| Nov 28, 2022 | 39.00 | 39.50 | 38.00 | 38.40 | 38.40 | 617,978 |
| Nov 25, 2022 | 41.00 | 41.20 | 39.10 | 39.50 | 39.50 | 1,046,343 |
| Nov 24, 2022 | 37.20 | 42.74 | 37.20 | 41.30 | 41.30 | 1,793,893 |
| Nov 23, 2022 | 35.00 | 38.00 | 35.00 | 37.40 | 37.40 | 1,448,326 |
| Nov 22, 2022 | 33.50 | 35.90 | 33.50 | 35.00 | 35.00 | 2,425,705 |
| Nov 21, 2022 | 35.00 | 35.50 | 33.00 | 34.00 | 34.00 | 582,205 |
| Nov 18, 2022 | 33.60 | 35.20 | 33.60 | 34.10 | 34.10 | 379,689 |
| Nov 17, 2022 | 33.60 | 34.50 | 33.50 | 34.20 | 34.20 | 324,720 |
| Nov 16, 2022 | 34.20 | 35.50 | 33.50 | 34.00 | 34.00 | 517,273 |
| Nov 15, 2022 | 34.40 | 35.10 | 33.75 | 35.10 | 35.10 | 356,671 |
| Nov 14, 2022 | 34.70 | 35.90 | 33.50 | 33.50 | 33.50 | 473,274 |
| Nov 11, 2022 | 34.90 | 35.35 | 34.10 | 34.65 | 34.65 | 2,582,851 |
| Nov 10, 2022 | 35.50 | 36.00 | 34.67 | 36.00 | 36.00 | 355,079 |
| Nov 09, 2022 | 35.60 | 37.20 | 35.50 | 36.00 | 36.00 | 198,332 |
| Nov 08, 2022 | 37.40 | 37.50 | 35.50 | 35.50 | 35.50 | 332,134 |
| Nov 07, 2022 | 37.00 | 37.70 | 35.50 | 36.00 | 36.00 | 1,313,332 |
| Nov 04, 2022 | 35.00 | 38.40 | 35.00 | 37.00 | 37.00 | 1,996,814 |
| Nov 03, 2022 | 36.00 | 36.75 | 34.50 | 35.30 | 35.30 | 439,772 |
| Nov 02, 2022 | 35.60 | 36.80 | 35.60 | 35.60 | 35.60 | 377,917 |
| Nov 01, 2022 | 35.70 | 36.80 | 35.10 | 36.00 | 36.00 | 329,263 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
