Nanoco Group plc (LON:NANO)
London · Delayed Price · Currency is GBP · Price in GBX 5.76
+0.27 (4.92%)
At close: Mar 27, 2026
Nanoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.12 | 5.98 | 5.12 | 5.76 | 5.76 | 4.92% | 646,409 |
| Mar 26, 2026 | 6.00 | 6.00 | 5.25 | 5.49 | 5.49 | -1.79% | 134,083 |
| Mar 25, 2026 | 5.02 | 6.00 | 5.02 | 5.59 | 5.59 | 6.07% | 135,526 |
| Mar 24, 2026 | 5.10 | 5.71 | 5.10 | 5.27 | 5.27 | 1.54% | 1,081,175 |
| Mar 23, 2026 | 5.52 | 6.30 | 5.10 | 5.19 | 5.19 | -10.52% | 2,111,522 |
| Mar 20, 2026 | 6.10 | 6.48 | 5.50 | 5.80 | 5.80 | -0.85% | 1,085,989 |
| Mar 19, 2026 | 5.80 | 6.10 | 5.50 | 5.85 | 5.85 | 1.56% | 326,957 |
| Mar 18, 2026 | 5.72 | 6.10 | 5.50 | 5.76 | 5.76 | -1.54% | 266,884 |
| Mar 17, 2026 | 5.60 | 6.10 | 5.60 | 5.85 | 5.85 | 4.46% | 280,358 |
| Mar 16, 2026 | 5.60 | 6.00 | 5.16 | 5.60 | 5.60 | -0.36% | 144,014 |
| Mar 13, 2026 | 5.80 | 5.94 | 5.31 | 5.62 | 5.62 | -2.09% | 60,532 |
| Mar 12, 2026 | 5.42 | 6.00 | 5.42 | 5.74 | 5.74 | -0.17% | 40,353 |
| Mar 11, 2026 | 5.00 | 6.10 | 5.00 | 5.75 | 5.75 | 3.42% | 114,023 |
| Mar 10, 2026 | 5.22 | 6.10 | 5.02 | 5.56 | 5.56 | 3.15% | 112,596 |
| Mar 9, 2026 | 6.10 | 6.10 | 5.02 | 5.39 | 5.39 | -8.64% | 122,602 |
| Mar 6, 2026 | 5.70 | 6.10 | 5.70 | 5.90 | 5.90 | 2.61% | 126,178 |
| Mar 5, 2026 | 5.86 | 6.10 | 5.38 | 5.75 | 5.75 | -0.35% | 666,228 |
| Mar 4, 2026 | 6.08 | 6.08 | 5.20 | 5.77 | 5.77 | 11.39% | 1,101,564 |
| Mar 3, 2026 | 5.30 | 5.70 | 5.16 | 5.18 | 5.18 | -4.07% | 420,136 |
| Mar 2, 2026 | 5.38 | 5.61 | 5.06 | 5.40 | 5.40 | -2.70% | 365,383 |
| Feb 27, 2026 | 5.40 | 6.10 | 5.14 | 5.55 | 5.55 | -5.13% | 1,301,514 |
| Feb 26, 2026 | 6.00 | 6.10 | 5.42 | 5.85 | 5.85 | -2.50% | 762,711 |
| Feb 25, 2026 | 5.60 | 6.00 | 5.53 | 6.00 | 6.00 | 4.90% | 333,192 |
| Feb 24, 2026 | 5.45 | 6.00 | 5.41 | 5.72 | 5.72 | -3.05% | 73,908 |
| Feb 23, 2026 | 5.70 | 6.00 | 5.70 | 5.90 | 5.90 | 0.51% | 175,435 |
| Feb 20, 2026 | 5.60 | 6.00 | 5.58 | 5.87 | 5.87 | 1.21% | 605,714 |
| Feb 19, 2026 | 5.84 | 6.00 | 5.60 | 5.80 | 5.80 | 1.05% | 115,883 |
| Feb 18, 2026 | 5.62 | 6.00 | 5.60 | 5.74 | 5.74 | 3.61% | 504,734 |
| Feb 17, 2026 | 5.40 | 5.78 | 5.40 | 5.54 | 5.54 | 0.54% | 387,150 |
| Feb 16, 2026 | 5.66 | 5.66 | 5.38 | 5.51 | 5.51 | -2.99% | 302,012 |
| Feb 13, 2026 | 5.83 | 5.83 | 5.45 | 5.68 | 5.68 | 0.35% | 69,575 |
| Feb 12, 2026 | 5.60 | 5.90 | 5.53 | 5.66 | 5.66 | 2.72% | 947,451 |
| Feb 11, 2026 | 5.98 | 5.98 | 5.44 | 5.51 | 5.51 | -2.65% | 223,453 |
| Feb 10, 2026 | 5.50 | 6.00 | 5.50 | 5.66 | 5.66 | 4.24% | 237,462 |
| Feb 9, 2026 | 5.98 | 6.00 | 5.38 | 5.43 | 5.43 | -8.59% | 918,134 |
| Feb 6, 2026 | 6.00 | 6.38 | 5.90 | 5.94 | 5.94 | -3.26% | 198,872 |
| Feb 5, 2026 | 5.50 | 6.48 | 5.50 | 6.14 | 6.14 | 4.60% | 550,857 |
| Feb 4, 2026 | 6.00 | 6.48 | 5.59 | 5.87 | 5.87 | -2.81% | 608,586 |
| Feb 3, 2026 | 6.50 | 6.50 | 6.00 | 6.04 | 6.04 | -1.15% | 331,499 |
| Feb 2, 2026 | 6.48 | 6.48 | 6.00 | 6.11 | 6.11 | -3.78% | 587,563 |
| Jan 30, 2026 | 6.50 | 6.70 | 6.00 | 6.35 | 6.35 | -3.64% | 1,442,868 |
| Jan 29, 2026 | 6.62 | 6.96 | 6.54 | 6.59 | 6.59 | 0.46% | 163,947 |
| Jan 28, 2026 | 6.56 | 6.84 | 6.50 | 6.56 | 6.56 | -2.96% | 847,539 |
| Jan 27, 2026 | 6.50 | 7.00 | 6.50 | 6.76 | 6.76 | - | 278,026 |
| Jan 26, 2026 | 7.90 | 8.60 | 6.50 | 6.76 | 6.76 | -21.40% | 5,425,174 |
| Jan 23, 2026 | 8.02 | 8.60 | 8.00 | 8.60 | 8.60 | 3.49% | 698,036 |
| Jan 22, 2026 | 7.60 | 8.39 | 7.60 | 8.31 | 8.31 | 3.88% | 192,548 |
| Jan 21, 2026 | 7.84 | 8.50 | 7.84 | 8.00 | 8.00 | 2.56% | 16,872 |
| Jan 20, 2026 | 8.00 | 8.33 | 7.60 | 7.80 | 7.80 | -4.65% | 405,509 |
| Jan 19, 2026 | 8.50 | 8.90 | 7.90 | 8.18 | 8.18 | -1.92% | 228,622 |