Nanoco Group plc (LON:NANO)
London · Delayed Price · Currency is GBP · Price in GBX 4.850
-0.510 (-9.51%)
Apr 24, 2026, 4:27 PM GMT
Nanoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.26 | 5.68 | 4.85 | 5.23 | 5.23 | -2.52% | 315,006 |
| Apr 23, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 3.47% | 166,079 |
| Apr 22, 2026 | 5.10 | 5.40 | 4.31 | 5.18 | 5.18 | -1.15% | 616,763 |
| Apr 21, 2026 | 5.04 | 5.04 | 4.91 | 5.24 | 5.24 | - | 519,531 |
| Apr 20, 2026 | 5.30 | 5.40 | 4.93 | 5.24 | 5.24 | 2.75% | 1,257,480 |
| Apr 17, 2026 | 5.34 | 5.34 | 4.85 | 5.10 | 5.10 | -4.85% | 401,851 |
| Apr 16, 2026 | 5.27 | 5.40 | 5.36 | 5.36 | 5.36 | - | 259,963 |
| Apr 15, 2026 | 5.00 | 5.40 | 5.00 | 5.36 | 5.36 | 3.47% | 781,697 |
| Apr 14, 2026 | 5.00 | 5.40 | 4.52 | 5.18 | 5.18 | 1.97% | 701,099 |
| Apr 13, 2026 | 4.99 | 5.08 | 4.60 | 5.08 | 5.08 | 6.17% | 350,352 |
| Apr 10, 2026 | 5.08 | 5.08 | 5.08 | 4.79 | 4.79 | 0.95% | 174,797 |
| Apr 9, 2026 | 4.51 | 5.08 | 4.41 | 4.74 | 4.74 | -2.87% | 1,132,572 |
| Apr 8, 2026 | 4.95 | 5.18 | 4.61 | 4.88 | 4.88 | 1.24% | 753,528 |
| Apr 7, 2026 | 4.50 | 5.50 | 4.50 | 4.82 | 4.82 | 2.44% | 431,314 |
| Apr 2, 2026 | 4.73 | 5.58 | 4.50 | 4.71 | 4.71 | -2.79% | 472,497 |
| Apr 1, 2026 | 5.30 | 5.60 | 4.84 | 4.84 | 4.84 | -8.68% | 982,260 |
| Mar 31, 2026 | 5.32 | 5.98 | 5.17 | 5.30 | 5.30 | -5.19% | 786,880 |
| Mar 30, 2026 | 5.48 | 7.00 | 5.10 | 5.59 | 5.59 | -2.95% | 1,695,644 |
| Mar 27, 2026 | 5.12 | 5.98 | 5.12 | 5.76 | 5.76 | 4.92% | 646,409 |
| Mar 26, 2026 | 6.00 | 6.00 | 5.25 | 5.49 | 5.49 | -1.79% | 134,083 |
| Mar 25, 2026 | 5.02 | 6.00 | 5.02 | 5.59 | 5.59 | 6.07% | 135,526 |
| Mar 24, 2026 | 5.10 | 5.71 | 5.10 | 5.27 | 5.27 | 1.54% | 1,081,175 |
| Mar 23, 2026 | 5.52 | 6.30 | 5.10 | 5.19 | 5.19 | -10.52% | 2,111,522 |
| Mar 20, 2026 | 6.10 | 6.48 | 5.50 | 5.80 | 5.80 | -0.85% | 1,085,989 |
| Mar 19, 2026 | 5.80 | 6.10 | 5.50 | 5.85 | 5.85 | 1.56% | 326,957 |
| Mar 18, 2026 | 5.72 | 6.10 | 5.50 | 5.76 | 5.76 | -1.54% | 266,884 |
| Mar 17, 2026 | 5.60 | 6.10 | 5.60 | 5.85 | 5.85 | 4.46% | 280,358 |
| Mar 16, 2026 | 5.60 | 6.00 | 5.16 | 5.60 | 5.60 | -0.36% | 144,014 |
| Mar 13, 2026 | 5.80 | 5.94 | 5.31 | 5.62 | 5.62 | -2.09% | 60,532 |
| Mar 12, 2026 | 5.42 | 6.00 | 5.42 | 5.74 | 5.74 | -0.17% | 40,353 |
| Mar 11, 2026 | 5.00 | 6.10 | 5.00 | 5.75 | 5.75 | 3.42% | 114,023 |
| Mar 10, 2026 | 5.22 | 6.10 | 5.02 | 5.56 | 5.56 | 3.15% | 112,596 |
| Mar 9, 2026 | 6.10 | 6.10 | 5.02 | 5.39 | 5.39 | -8.64% | 122,602 |
| 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 | 6.08 | 6.08 | 5.20 | 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 | 5.70 | 6.00 | 5.70 | 5.90 | 5.90 | 0.51% | 175,435 |
| 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 |