Skip to main content
Nanoco Group plc (LON:NANO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
5.39
-0.51 (-8.64%)
At close: Mar 9, 2026

Nanoco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.106.105.025.395.39-8.64%122,602
Mar 6, 20265.706.105.705.905.902.61%126,178
Mar 5, 20265.866.105.385.755.75-0.35%666,228
Mar 4, 20265.786.085.605.775.7711.39%1,101,564
Mar 3, 20265.305.705.165.185.18-4.07%420,136
Mar 2, 20265.385.615.065.405.40-2.70%365,383
Feb 27, 20265.406.105.145.555.55-5.13%1,301,514
Feb 26, 20266.006.105.425.855.85-2.50%762,711
Feb 25, 20265.606.005.536.006.004.90%333,192
Feb 24, 20265.456.005.415.725.72-3.05%73,908
Feb 23, 20265.966.005.705.905.900.51%169,699
Feb 20, 20265.606.005.585.875.871.21%605,714
Feb 19, 20265.846.005.605.805.801.05%115,883
Feb 18, 20265.626.005.605.745.743.61%504,734
Feb 17, 20265.405.785.405.545.540.54%387,150
Feb 16, 20265.665.665.385.515.51-2.99%302,012
Feb 13, 20265.835.835.455.685.680.35%69,575
Feb 12, 20265.605.905.535.665.662.72%947,451
Feb 11, 20265.985.985.445.515.51-2.65%223,453
Feb 10, 20265.506.005.505.665.664.24%237,462
Feb 9, 20266.005.985.385.435.43-8.59%918,133
Feb 6, 20266.006.385.905.945.94-3.26%198,872
Feb 5, 20265.506.485.506.146.144.60%550,857
Feb 4, 20266.006.485.595.875.87-2.81%608,586
Feb 3, 20266.336.506.006.046.04-1.15%331,499
Feb 2, 20266.486.486.006.116.11-3.78%587,562
Jan 30, 20266.506.706.006.356.35-3.64%1,442,868
Jan 29, 20266.626.966.546.596.590.46%163,947
Jan 28, 20266.566.846.506.566.56-2.96%847,539
Jan 27, 20266.507.006.506.766.76-278,026
Jan 26, 20267.908.606.506.766.76-21.40%5,424,743
Jan 23, 20268.028.608.008.608.603.49%698,036
Jan 22, 20267.608.027.608.318.313.88%192,549
Jan 21, 20267.848.507.848.008.002.56%16,872
Jan 20, 20268.008.337.607.807.80-4.65%405,509
Jan 19, 20268.508.907.908.188.18-1.92%228,622
Jan 16, 20268.008.488.008.348.341.09%304,661
Jan 15, 20268.309.447.928.258.251.73%2,057,202
Jan 14, 20267.908.307.898.118.11-1.46%389,539
Jan 13, 20267.828.467.828.238.23-2.26%87,147
Jan 12, 20268.508.508.428.428.425.51%454,001
Jan 9, 20268.248.407.847.987.98-1.72%275,953
Jan 8, 20267.508.887.508.128.121.75%151,755
Jan 7, 20268.408.407.707.987.98-1.36%38,177
Jan 6, 20268.288.387.808.098.09-0.49%18,165
Jan 5, 20268.488.488.008.138.130.12%186,264
Jan 2, 20267.808.137.298.128.12-1.69%810,271
Dec 31, 20258.128.357.528.268.267.13%297,849
Dec 30, 20257.408.187.407.717.713.35%108,289
Dec 29, 20258.448.447.467.467.46-4.11%408,103
Dec 24, 20257.528.007.527.787.780.13%218,744
Dec 23, 20257.808.487.737.777.77-2.63%867,559
Dec 22, 20258.028.507.807.987.98-3.39%482,272
Dec 19, 20258.208.608.118.268.260.73%661,903
Dec 18, 20259.009.008.208.208.20-4.09%312,837
Dec 17, 20258.708.708.208.558.551.79%102,003
Dec 16, 20258.209.008.208.408.40-141,354
Dec 15, 20258.008.308.008.408.40-1.64%152,053
Dec 12, 20258.549.008.548.548.54-0.70%432,278
Dec 11, 20258.498.808.408.608.60-0.58%15,237
Dec 10, 20258.909.008.208.658.650.58%198,218
Dec 9, 20258.508.708.218.608.60-0.23%54,390
Dec 8, 20258.408.608.078.628.622.13%703,301
Dec 5, 20258.408.447.808.448.446.84%160,750
Dec 4, 20258.388.387.827.907.90-2.47%95,740
Dec 3, 20258.168.007.708.108.100.75%364,100
Dec 2, 20258.988.528.008.048.04-8.53%781,329
Dec 1, 20258.608.888.608.798.79-1.24%365,735
Nov 28, 20259.489.488.548.908.90-4.81%1,163,897
Nov 27, 20259.709.709.069.359.35-0.53%454,430
Nov 26, 20259.409.569.309.409.40-0.84%110,752
Nov 25, 20259.459.569.289.489.48-0.84%91,648
Nov 24, 20259.849.889.229.569.561.70%365,293
Nov 21, 20259.6010.009.209.409.40-2.08%243,808
Nov 20, 20259.8810.359.219.609.604.35%2,013,603
Nov 19, 20259.209.989.209.209.20-0.43%360,584
Nov 18, 20259.5810.259.009.249.24-7.60%922,757
Nov 17, 20259.9810.409.8010.0010.002.56%468,099
Nov 14, 20259.5210.309.529.759.75-1.12%350,407
Nov 13, 20259.5010.159.509.869.861.23%297,278
Nov 12, 20259.5210.009.509.749.740.41%188,133
Nov 11, 20259.7210.009.509.709.70-0.41%187,726
Nov 10, 202510.3510.359.509.749.74-2.21%379,773
Nov 7, 20259.509.969.079.969.964.62%569,222
Nov 6, 20259.5210.159.529.529.52-2.16%266,144
Nov 5, 20259.4810.159.489.739.73-0.31%546,630
Nov 4, 202510.0010.959.509.769.76-901,480
Nov 3, 202510.3010.309.519.769.76-1.16%207,248
Oct 31, 20259.9010.259.609.889.88-2.13%205,069
Oct 30, 202510.3510.5010.0010.0910.09-2.18%566,905
Oct 29, 20259.9210.659.9210.3210.321.13%209,305
Oct 28, 20259.6010.409.6010.2010.201.14%112,479
Oct 27, 202510.4510.459.5010.0910.090.85%305,584
Oct 24, 20259.8210.309.8010.0010.00-0.50%202,506
Oct 23, 20259.4810.059.4810.0510.054.36%275,132
Oct 22, 20259.489.789.489.639.631.37%26,758
Oct 21, 20259.509.889.209.509.50-1.45%488,058
Oct 20, 20259.789.789.209.649.641.26%424,128
Oct 17, 202510.1010.109.509.529.52-4.23%536,161
Oct 16, 202510.0010.409.829.949.94-0.55%55,333