Nanoco Group plc (LON:NANO)
London · Delayed Price · Currency is GBP · Price in GBX 6.11
+0.07 (1.17%)
Feb 4, 2026, 8:51 AM GMT
Nanoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 7.80 | 8.48 | 7.73 | 7.77 | 7.77 | -2.63% | 867,559 |
| Dec 22, 2025 | 8.02 | 8.50 | 7.80 | 7.98 | 7.98 | -3.39% | 482,272 |
| Dec 19, 2025 | 8.20 | 8.60 | 8.11 | 8.26 | 8.26 | 0.73% | 661,903 |
| Dec 18, 2025 | 9.00 | 9.00 | 8.20 | 8.20 | 8.20 | -4.09% | 312,837 |
| Dec 17, 2025 | 8.70 | 8.70 | 8.20 | 8.55 | 8.55 | 1.79% | 102,003 |
| Dec 16, 2025 | 8.20 | 9.00 | 8.20 | 8.40 | 8.40 | - | 141,354 |
| Dec 15, 2025 | 8.00 | 8.30 | 8.00 | 8.40 | 8.40 | -1.64% | 152,053 |
| Dec 12, 2025 | 8.54 | 9.00 | 8.54 | 8.54 | 8.54 | -0.70% | 432,278 |
| Dec 11, 2025 | 8.49 | 8.80 | 8.40 | 8.60 | 8.60 | -0.58% | 15,237 |
| Dec 10, 2025 | 8.90 | 9.00 | 8.20 | 8.65 | 8.65 | 0.58% | 198,218 |
| Dec 9, 2025 | 8.50 | 8.70 | 8.21 | 8.60 | 8.60 | -0.23% | 54,390 |
| Dec 8, 2025 | 8.40 | 8.60 | 8.07 | 8.62 | 8.62 | 2.13% | 703,301 |
| Dec 5, 2025 | 8.40 | 8.44 | 7.80 | 8.44 | 8.44 | 6.84% | 160,750 |
| Dec 4, 2025 | 8.38 | 8.38 | 7.82 | 7.90 | 7.90 | -2.47% | 95,740 |
| Dec 3, 2025 | 8.16 | 8.00 | 7.70 | 8.10 | 8.10 | 0.75% | 364,100 |
| Dec 2, 2025 | 8.98 | 8.52 | 8.00 | 8.04 | 8.04 | -8.53% | 781,329 |
| Dec 1, 2025 | 8.60 | 8.88 | 8.60 | 8.79 | 8.79 | -1.24% | 365,735 |
| Nov 28, 2025 | 9.48 | 9.48 | 8.54 | 8.90 | 8.90 | -4.81% | 1,163,897 |
| Nov 27, 2025 | 9.70 | 9.70 | 9.06 | 9.35 | 9.35 | -0.53% | 454,430 |
| Nov 26, 2025 | 9.40 | 9.56 | 9.30 | 9.40 | 9.40 | -0.84% | 110,752 |
| Nov 25, 2025 | 9.45 | 9.56 | 9.28 | 9.48 | 9.48 | -0.84% | 91,648 |
| Nov 24, 2025 | 9.84 | 9.88 | 9.22 | 9.56 | 9.56 | 1.70% | 365,293 |
| Nov 21, 2025 | 9.60 | 10.00 | 9.20 | 9.40 | 9.40 | -2.08% | 243,808 |