Nanoco Group plc (LON:NANO)
London · Delayed Price · Currency is GBP · Price in GBX 5.70
-0.05 (-0.87%)
Mar 6, 2026, 2:08 PM GMT
Nanoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.78 | 6.08 | 5.60 | 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 | 5.96 | 6.00 | 5.70 | 5.90 | 5.90 | 0.51% | 169,699 |
| 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 | 6.00 | 5.98 | 5.38 | 5.43 | 5.43 | -8.59% | 918,133 |
| 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 | 6.33 | 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% | 587,562 |
| 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% | 5,424,743 |
| Jan 23, 2026 | 8.02 | 8.60 | 8.00 | 8.60 | 8.60 | 3.49% | 698,036 |
| Jan 22, 2026 | 7.60 | 8.02 | 7.60 | 8.31 | 8.31 | 3.88% | 192,549 |
| 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 |
| Jan 16, 2026 | 8.00 | 8.48 | 8.00 | 8.34 | 8.34 | 1.09% | 304,661 |
| Jan 15, 2026 | 8.30 | 9.44 | 7.92 | 8.25 | 8.25 | 1.73% | 2,057,202 |
| Jan 14, 2026 | 7.90 | 8.30 | 7.89 | 8.11 | 8.11 | -1.46% | 389,539 |
| Jan 13, 2026 | 7.82 | 8.46 | 7.82 | 8.23 | 8.23 | -2.26% | 87,147 |
| Jan 12, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | 5.51% | 454,001 |
| Jan 9, 2026 | 8.24 | 8.40 | 7.84 | 7.98 | 7.98 | -1.72% | 275,953 |
| Jan 8, 2026 | 7.50 | 8.88 | 7.50 | 8.12 | 8.12 | 1.75% | 151,755 |
| Jan 7, 2026 | 8.40 | 8.40 | 7.70 | 7.98 | 7.98 | -1.36% | 38,177 |
| Jan 6, 2026 | 8.28 | 8.38 | 7.80 | 8.09 | 8.09 | -0.49% | 18,165 |
| Jan 5, 2026 | 8.48 | 8.48 | 8.00 | 8.13 | 8.13 | 0.12% | 186,264 |
| Jan 2, 2026 | 7.80 | 8.13 | 7.29 | 8.12 | 8.12 | -1.69% | 810,271 |
| Dec 31, 2025 | 8.12 | 8.35 | 7.52 | 8.26 | 8.26 | 7.13% | 297,849 |
| Dec 30, 2025 | 7.40 | 8.18 | 7.40 | 7.71 | 7.71 | 3.35% | 108,289 |
| Dec 29, 2025 | 8.44 | 8.44 | 7.46 | 7.46 | 7.46 | -4.11% | 408,103 |
| Dec 24, 2025 | 7.52 | 8.00 | 7.52 | 7.78 | 7.78 | 0.13% | 218,744 |