Nanoco Group plc (LON:NANO)
London · Delayed Price · Currency is GBP · Price in GBX 11.10
+0.10 (0.91%)
Sep 10, 2025, 3:01 PM BST
Nanoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 13.40 | 14.19 | 12.75 | 12.95 | 12.95 | -2.26% | 715,755 |
| Aug 18, 2025 | 13.15 | 13.95 | 13.10 | 13.25 | 13.25 | -1.49% | 84,390 |
| 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 |