Nanoco Group plc (LON:NANO)
London · Delayed Price · Currency is GBP · Price in GBX 13.45
+0.05 (0.37%)
Aug 15, 2025, 4:39 PM BST
Nanoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.80 | 13.80 | 13.00 | 13.45 | 13.45 | 0.37% | 131,036 |
| Aug 14, 2025 | 13.92 | 14.00 | 12.85 | 13.40 | 13.40 | -2.90% | 152,433 |
| Aug 13, 2025 | 13.05 | 13.80 | 13.05 | 13.80 | 13.80 | 0.51% | 82,647 |
| Aug 12, 2025 | 13.95 | 14.00 | 13.00 | 13.73 | 13.73 | 1.85% | 315,941 |
| Aug 11, 2025 | 13.01 | 13.85 | 13.00 | 13.48 | 13.48 | 1.89% | 54,220 |
| Aug 8, 2025 | 13.95 | 13.95 | 12.80 | 13.23 | 13.23 | -1.85% | 94,501 |
| Aug 7, 2025 | 13.00 | 14.45 | 13.00 | 13.48 | 13.48 | -2.32% | 95,193 |
| Aug 6, 2025 | 13.85 | 14.29 | 13.00 | 13.80 | 13.80 | -2.47% | 635,953 |
| Aug 5, 2025 | 13.05 | 14.50 | 13.05 | 14.15 | 14.15 | 2.91% | 259,781 |
| Aug 4, 2025 | 13.14 | 14.00 | 13.00 | 13.75 | 13.75 | 2.00% | 289,965 |
| Aug 1, 2025 | 13.00 | 14.00 | 12.50 | 13.48 | 13.48 | 0.60% | 722,852 |
| Jul 31, 2025 | 13.94 | 13.94 | 13.00 | 13.40 | 13.40 | 0.90% | 466,599 |
| Jul 30, 2025 | 13.33 | 13.95 | 13.05 | 13.28 | 13.28 | -1.63% | 514,673 |
| Jul 29, 2025 | 13.95 | 13.95 | 12.50 | 13.50 | 13.50 | 0.75% | 488,474 |
| Jul 28, 2025 | 13.41 | 13.95 | 13.00 | 13.40 | 13.40 | -1.69% | 121,998 |
| Jul 25, 2025 | 13.72 | 13.95 | 13.20 | 13.63 | 13.63 | -0.15% | 151,940 |
| Jul 24, 2025 | 13.95 | 13.95 | 12.91 | 13.65 | 13.65 | 1.64% | 151,087 |
| Jul 23, 2025 | 13.95 | 13.95 | 12.95 | 13.43 | 13.43 | 0.98% | 29,856 |
| Jul 22, 2025 | 13.50 | 13.80 | 13.05 | 13.30 | 13.30 | -0.60% | 736,406 |
| Jul 21, 2025 | 12.80 | 13.50 | 12.80 | 13.38 | 13.38 | 0.60% | 60,362 |
| Jul 18, 2025 | 13.00 | 13.50 | 12.85 | 13.30 | 13.30 | 1.92% | 294,473 |
| Jul 17, 2025 | 13.20 | 13.20 | 12.65 | 13.05 | 13.05 | -1.14% | 142,037 |
| Jul 16, 2025 | 13.30 | 13.30 | 12.65 | 13.20 | 13.20 | 1.15% | 62,688 |
| Jul 15, 2025 | 13.70 | 13.70 | 12.40 | 13.05 | 13.05 | -1.88% | 776,197 |
| Jul 14, 2025 | 12.40 | 13.70 | 12.40 | 13.30 | 13.30 | 6.40% | 1,272,518 |
| Jul 11, 2025 | 12.75 | 12.75 | 11.67 | 12.50 | 12.50 | - | 1,033,555 |
| Jul 10, 2025 | 13.65 | 13.65 | 12.15 | 12.50 | 12.50 | -8.09% | 1,425,379 |
| Jul 9, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -1.81% | 309,987 |
| Jul 8, 2025 | 13.90 | 14.90 | 13.55 | 13.85 | 13.85 | -0.36% | 2,381,081 |
| Jul 7, 2025 | 12.90 | 15.00 | 12.50 | 13.90 | 13.90 | 7.75% | 3,830,654 |
| Jul 4, 2025 | 12.50 | 12.90 | 11.50 | 12.90 | 12.90 | 4.88% | 2,214,790 |
| Jul 3, 2025 | 9.96 | 12.45 | 9.64 | 12.30 | 12.30 | 27.59% | 3,004,417 |
| Jul 2, 2025 | 10.00 | 10.15 | 9.64 | 9.64 | 9.64 | -1.63% | 399,969 |
| Jul 1, 2025 | 10.00 | 10.25 | 9.80 | 9.80 | 9.80 | -2.58% | 747,241 |
| Jun 30, 2025 | 9.70 | 10.10 | 9.70 | 10.06 | 10.06 | 3.29% | 76,951 |
| Jun 27, 2025 | 10.10 | 10.38 | 9.74 | 9.74 | 9.74 | -4.13% | 627,416 |
| Jun 26, 2025 | 9.63 | 10.45 | 9.63 | 10.16 | 10.16 | 4.74% | 246,610 |
| Jun 25, 2025 | 9.70 | 10.50 | 9.50 | 9.70 | 9.70 | -4.24% | 553,186 |
| Jun 24, 2025 | 10.45 | 10.45 | 9.60 | 10.13 | 10.13 | 2.32% | 361,795 |
| Jun 23, 2025 | 10.95 | 10.95 | 9.60 | 9.90 | 9.90 | -3.88% | 464,944 |
| Jun 20, 2025 | 10.26 | 10.55 | 10.00 | 10.30 | 10.30 | -1.44% | 462,618 |
| Jun 19, 2025 | 10.17 | 10.65 | 10.17 | 10.45 | 10.45 | - | 111,459 |
| Jun 18, 2025 | 10.72 | 10.74 | 10.25 | 10.45 | 10.45 | 1.16% | 144,303 |
| Jun 17, 2025 | 10.26 | 10.55 | 10.18 | 10.33 | 10.33 | -0.48% | 263,306 |
| Jun 16, 2025 | 10.31 | 10.50 | 10.25 | 10.38 | 10.38 | -0.19% | 138,942 |
| Jun 13, 2025 | 10.11 | 10.74 | 10.11 | 10.40 | 10.40 | -0.76% | 100,925 |
| Jun 12, 2025 | 10.51 | 10.70 | 10.30 | 10.48 | 10.48 | -0.66% | 34,402 |
| Jun 11, 2025 | 10.38 | 10.95 | 10.30 | 10.55 | 10.55 | 1.44% | 131,201 |
| Jun 10, 2025 | 10.45 | 10.65 | 10.00 | 10.40 | 10.40 | 0.19% | 193,094 |
| Jun 9, 2025 | 10.20 | 10.55 | 10.20 | 10.38 | 10.38 | -1.14% | 187,231 |