Nanoco Group plc (LON:NANO)
London · Delayed Price · Currency is GBP · Price in GBX 10.20
-0.12 (-1.12%)
Oct 30, 2025, 12:36 PM BST
Nanoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.92 | 10.65 | 9.92 | 10.32 | 10.32 | 1.13% | 209,305 |
| Oct 28, 2025 | 9.60 | 10.40 | 9.60 | 10.20 | 10.20 | 1.09% | 112,479 |
| Oct 27, 2025 | 10.35 | 10.45 | 9.50 | 10.09 | 10.09 | 0.90% | 340,753 |
| Oct 24, 2025 | 10.25 | 10.30 | 9.80 | 10.00 | 10.00 | -0.50% | 216,249 |
| Oct 23, 2025 | 9.98 | 10.05 | 9.48 | 10.05 | 10.05 | 4.36% | 275,131 |
| Oct 22, 2025 | 9.49 | 9.78 | 9.48 | 9.63 | 9.63 | 1.37% | 34,626 |
| Oct 21, 2025 | 9.32 | 9.88 | 9.20 | 9.50 | 9.50 | -1.45% | 488,057 |
| Oct 20, 2025 | 9.78 | 9.78 | 9.20 | 9.64 | 9.64 | 1.26% | 424,128 |
| Oct 17, 2025 | 10.10 | 10.10 | 9.50 | 9.52 | 9.52 | -4.23% | 536,162 |
| Oct 16, 2025 | 10.40 | 10.40 | 9.82 | 9.94 | 9.94 | -0.50% | 55,333 |
| Oct 15, 2025 | 10.23 | 10.30 | 9.75 | 9.99 | 9.99 | -2.35% | 416,718 |
| Oct 14, 2025 | 10.95 | 10.95 | 10.00 | 10.23 | 10.23 | -4.39% | 415,036 |
| Oct 13, 2025 | 10.75 | 10.95 | 10.10 | 10.70 | 10.70 | 1.13% | 212,942 |
| Oct 10, 2025 | 10.90 | 10.90 | 10.45 | 10.58 | 10.58 | -2.94% | 497,685 |
| Oct 9, 2025 | 10.25 | 10.90 | 10.16 | 10.90 | 10.90 | 9.00% | 472,085 |
| Oct 8, 2025 | 10.00 | 10.40 | 9.82 | 10.00 | 10.00 | 0.60% | 500,065 |
| Oct 7, 2025 | 9.80 | 10.20 | 9.56 | 9.94 | 9.94 | 2.05% | 728,003 |
| Oct 6, 2025 | 9.92 | 9.92 | 9.20 | 9.74 | 9.74 | 0.93% | 489,922 |
| Oct 3, 2025 | 10.00 | 10.00 | 9.40 | 9.65 | 9.65 | 0.21% | 157,758 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.50 | 9.63 | 9.63 | -1.33% | 161,513 |
| Oct 1, 2025 | 9.96 | 9.96 | 9.50 | 9.76 | 9.76 | 2.52% | 843,644 |
| Sep 30, 2025 | 9.96 | 10.10 | 9.20 | 9.52 | 9.52 | -1.55% | 200,092 |
| Sep 29, 2025 | 9.90 | 9.90 | 9.50 | 9.67 | 9.67 | -1.23% | 219,262 |
| Sep 26, 2025 | 9.98 | 10.15 | 9.60 | 9.79 | 9.79 | -1.11% | 690,589 |
| Sep 25, 2025 | 10.27 | 10.30 | 9.70 | 9.90 | 9.90 | -0.40% | 677,771 |
| Sep 24, 2025 | 10.48 | 10.65 | 9.82 | 9.94 | 9.94 | -3.31% | 583,197 |
| Sep 23, 2025 | 10.15 | 10.60 | 10.10 | 10.28 | 10.28 | -1.63% | 880,724 |
| Sep 22, 2025 | 10.37 | 10.65 | 10.30 | 10.45 | 10.45 | -0.76% | 348,439 |
| Sep 19, 2025 | 10.70 | 10.70 | 10.40 | 10.53 | 10.53 | -0.19% | 140,983 |
| Sep 18, 2025 | 10.69 | 10.80 | 10.40 | 10.55 | 10.55 | - | 45,902 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.40 | 10.55 | 10.55 | -0.47% | 325,559 |
| Sep 16, 2025 | 10.95 | 10.95 | 10.30 | 10.60 | 10.60 | -1.40% | 310,487 |
| Sep 15, 2025 | 10.93 | 11.00 | 10.36 | 10.75 | 10.75 | -1.38% | 583,722 |
| Sep 12, 2025 | 11.00 | 11.00 | 10.73 | 10.90 | 10.90 | - | 125,805 |
| Sep 11, 2025 | 10.83 | 11.38 | 10.50 | 10.90 | 10.90 | -0.91% | 1,000,256 |
| Sep 10, 2025 | 10.97 | 11.40 | 10.60 | 11.00 | 11.00 | - | 185,860 |
| Sep 9, 2025 | 11.20 | 11.20 | 10.60 | 11.00 | 11.00 | -0.45% | 300,619 |
| Sep 8, 2025 | 11.12 | 11.15 | 10.65 | 11.05 | 11.05 | -0.90% | 239,962 |
| Sep 5, 2025 | 11.40 | 11.75 | 10.52 | 11.15 | 11.15 | -3.04% | 585,110 |
| Sep 4, 2025 | 11.70 | 12.00 | 11.00 | 11.50 | 11.50 | -2.54% | 618,760 |
| Sep 3, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 49,898 |
| Sep 2, 2025 | 12.20 | 12.20 | 11.60 | 11.60 | 11.60 | -3.17% | 18,290 |
| Sep 1, 2025 | 12.65 | 13.45 | 11.88 | 11.98 | 11.98 | -5.30% | 846,599 |
| Aug 29, 2025 | 12.62 | 13.42 | 12.50 | 12.65 | 12.65 | -1.56% | 118,789 |
| Aug 28, 2025 | 13.50 | 13.50 | 12.55 | 12.85 | 12.85 | -1.91% | 306,659 |
| Aug 27, 2025 | 12.80 | 13.50 | 12.75 | 13.10 | 13.10 | - | 121,577 |
| Aug 26, 2025 | 12.80 | 13.45 | 12.75 | 13.10 | 13.10 | 0.92% | 60,212 |
| Aug 22, 2025 | 13.41 | 13.41 | 12.52 | 12.98 | 12.98 | 2.61% | 101,387 |
| Aug 21, 2025 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -3.80% | 135,221 |
| Aug 20, 2025 | 12.83 | 13.45 | 12.70 | 13.15 | 13.15 | 1.54% | 242,438 |