Nanoco Group plc (LON:NANO)
London · Delayed Price · Currency is GBP · Price in GBX 2.590
-0.310 (-10.69%)
Jun 5, 2026, 4:35 PM GMT
Nanoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.85 | 3.00 | 2.59 | 2.59 | 2.59 | -10.69% | 1,791,207 |
| Jun 4, 2026 | 2.82 | 2.90 | 2.51 | 2.90 | 2.90 | 15.54% | 2,851,599 |
| Jun 3, 2026 | 2.68 | 2.68 | 2.40 | 2.51 | 2.51 | 4.58% | 5,369,095 |
| Jun 2, 2026 | 2.70 | 2.99 | 2.00 | 2.40 | 2.40 | -14.29% | 7,020,211 |
| Jun 1, 2026 | 2.99 | 3.00 | 2.65 | 2.80 | 2.80 | -4.11% | 4,385,748 |
| May 29, 2026 | 3.00 | 3.49 | 2.84 | 2.92 | 2.92 | 2.82% | 4,218,831 |
| May 28, 2026 | 3.05 | 3.51 | 2.60 | 2.84 | 2.84 | -16.47% | 13,778,562 |
| May 27, 2026 | 3.00 | 4.95 | 2.18 | 3.40 | 3.40 | -50.29% | 26,465,000 |
| May 26, 2026 | 7.38 | 7.98 | 6.00 | 6.84 | 6.84 | -7.32% | 822,367 |
| May 22, 2026 | 6.38 | 7.46 | 6.36 | 7.38 | 7.38 | 6.34% | 219,778 |
| May 21, 2026 | 6.94 | 7.28 | 6.36 | 6.94 | 6.94 | -2.80% | 182,432 |
| May 20, 2026 | 7.14 | 7.17 | 6.16 | 7.14 | 7.14 | 11.56% | 73,254 |
| May 19, 2026 | 6.16 | 7.17 | 6.16 | 6.40 | 6.40 | 2.24% | 78,683 |
| May 18, 2026 | 6.26 | 7.28 | 6.24 | 6.26 | 6.26 | -5.15% | 101,785 |
| May 15, 2026 | 6.16 | 7.28 | 6.16 | 6.60 | 6.60 | 4.43% | 484,578 |
| May 14, 2026 | 6.92 | 7.34 | 6.28 | 6.32 | 6.32 | -6.51% | 888,125 |
| May 13, 2026 | 7.00 | 7.36 | 6.40 | 6.76 | 6.76 | -2.03% | 2,311,393 |
| May 12, 2026 | 7.52 | 8.00 | 6.60 | 6.90 | 6.90 | -8.00% | 2,569,768 |
| May 11, 2026 | 7.58 | 7.58 | 6.42 | 7.50 | 7.50 | 4.75% | 2,175,110 |
| May 8, 2026 | 5.96 | 7.25 | 5.70 | 7.16 | 7.16 | 20.13% | 1,887,377 |
| May 7, 2026 | 5.20 | 6.38 | 5.12 | 5.96 | 5.96 | 10.37% | 2,186,408 |
| May 6, 2026 | 5.30 | 5.80 | 5.12 | 5.40 | 5.40 | -1.64% | 805,740 |
| May 5, 2026 | 4.92 | 5.80 | 4.92 | 5.49 | 5.49 | 3.10% | 1,079,110 |
| May 1, 2026 | 4.63 | 5.74 | 4.63 | 5.33 | 5.33 | 8.56% | 990,814 |
| Apr 30, 2026 | 4.51 | 5.58 | 4.51 | 4.91 | 4.91 | -1.90% | 86,520 |
| Apr 29, 2026 | 4.81 | 5.78 | 4.80 | 5.00 | 5.00 | -1.19% | 112,388 |
| Apr 28, 2026 | 4.60 | 5.78 | 4.60 | 5.06 | 5.06 | 2.85% | 126,917 |
| Apr 27, 2026 | 5.16 | 5.54 | 4.62 | 4.92 | 4.92 | -5.84% | 235,461 |
| Apr 24, 2026 | 5.26 | 5.68 | 4.85 | 5.23 | 5.23 | -2.52% | 315,006 |
| Apr 23, 2026 | 5.40 | 5.41 | 4.62 | 5.36 | 5.36 | 3.47% | 166,080 |
| Apr 22, 2026 | 5.10 | 5.40 | 4.31 | 5.18 | 5.18 | -1.15% | 616,763 |
| Apr 21, 2026 | 5.04 | 5.38 | 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 | 5.40 | 5.40 | 4.86 | 5.36 | 5.36 | - | 259,962 |
| Apr 15, 2026 | 5.00 | 5.40 | 5.00 | 5.36 | 5.36 | 3.47% | 781,696 |
| Apr 14, 2026 | 5.00 | 5.40 | 4.52 | 5.18 | 5.18 | 1.97% | 701,099 |
| Apr 13, 2026 | 5.06 | 5.08 | 4.60 | 5.08 | 5.08 | 6.17% | 350,353 |
| Apr 10, 2026 | 5.08 | 5.08 | 4.51 | 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 |