Nanoco Group plc (LON:NANO)
London
· Delayed Price · Currency is GBP · Price in GBX 5.24
+0.18 (3.62%)
Apr 29, 2026, 9:21 AM GMT
Nanoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.08 | 5.78 | 5.08 | 5.24 | - | 3.62% | 99,870 |
| Apr 28, 2026 | 4.60 | 5.00 | 4.60 | 5.06 | 5.06 | 2.85% | 126,918 |
| 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 | 5.40 | 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 |
| Feb 11, 2026 | 5.98 | 5.98 | 5.44 | 5.51 | 5.51 | -2.65% | 223,453 |
| Feb 10, 2026 | 5.50 | 6.00 | 5.50 | 5.66 | 5.66 | 4.24% | 237,462 |
| Feb 9, 2026 | 5.98 | 6.00 | 5.38 | 5.43 | 5.43 | -8.59% | 918,134 |
| Feb 6, 2026 | 6.00 | 6.38 | 5.90 | 5.94 | 5.94 | -3.26% | 198,872 |
| Feb 5, 2026 | 5.50 | 6.48 | 5.50 | 6.14 | 6.14 | 4.60% | 550,857 |
| Feb 4, 2026 | 6.00 | 6.48 | 5.59 | 5.87 | 5.87 | -2.81% | 608,586 |
| Feb 3, 2026 | 6.50 | 6.50 | 6.00 | 6.04 | 6.04 | -1.15% | 331,499 |
| Feb 2, 2026 | 6.48 | 6.48 | 6.00 | 6.11 | 6.11 | -3.78% | 587,563 |
| Jan 30, 2026 | 6.50 | 6.70 | 6.00 | 6.35 | 6.35 | -3.64% | 1,442,868 |
| Jan 29, 2026 | 6.62 | 6.96 | 6.54 | 6.59 | 6.59 | 0.46% | 163,947 |
| Jan 28, 2026 | 6.56 | 6.84 | 6.50 | 6.56 | 6.56 | -2.96% | 847,539 |
| Jan 27, 2026 | 6.50 | 7.00 | 6.50 | 6.76 | 6.76 | - | 278,026 |
| Jan 26, 2026 | 7.90 | 8.60 | 6.50 | 6.76 | 6.76 | -21.40% | 5,425,174 |
| Jan 23, 2026 | 8.02 | 8.60 | 8.00 | 8.60 | 8.60 | 3.49% | 698,036 |
| Jan 22, 2026 | 7.60 | 8.39 | 7.60 | 8.31 | 8.31 | 3.88% | 192,548 |
| Jan 21, 2026 | 7.84 | 8.50 | 7.84 | 8.00 | 8.00 | 2.56% | 16,872 |
| Jan 20, 2026 | 8.00 | 8.33 | 7.60 | 7.80 | 7.80 | -4.65% | 405,509 |
| Jan 19, 2026 | 8.50 | 8.90 | 7.90 | 8.18 | 8.18 | -1.92% | 228,622 |
| Jan 16, 2026 | 8.00 | 8.48 | 8.00 | 8.34 | 8.34 | 1.09% | 304,661 |
| Jan 15, 2026 | 8.30 | 9.44 | 7.92 | 8.25 | 8.25 | 1.73% | 2,057,202 |
| Jan 14, 2026 | 7.90 | 8.30 | 7.89 | 8.11 | 8.11 | -1.46% | 389,539 |
| Jan 13, 2026 | 7.82 | 8.46 | 7.82 | 8.23 | 8.23 | -2.26% | 87,147 |
| Jan 12, 2026 | 8.50 | 8.50 | 7.82 | 8.42 | 8.42 | 5.51% | 454,002 |
| Jan 9, 2026 | 8.24 | 8.40 | 7.84 | 7.98 | 7.98 | -1.72% | 277,086 |
| Jan 8, 2026 | 7.50 | 8.88 | 7.50 | 8.12 | 8.12 | 1.75% | 151,755 |
| Jan 7, 2026 | 8.40 | 8.40 | 7.70 | 7.98 | 7.98 | -1.36% | 38,177 |
| Jan 6, 2026 | 8.28 | 8.38 | 7.80 | 8.09 | 8.09 | -0.49% | 18,165 |
| Jan 5, 2026 | 8.48 | 8.48 | 8.00 | 8.13 | 8.13 | 0.12% | 186,264 |
| Jan 2, 2026 | 7.80 | 8.13 | 7.29 | 8.12 | 8.12 | -1.69% | 810,271 |
| Dec 31, 2025 | 8.12 | 8.35 | 7.52 | 8.26 | 8.26 | 7.13% | 297,849 |
| Dec 30, 2025 | 7.40 | 8.18 | 7.40 | 7.71 | 7.71 | 3.35% | 108,289 |
| Dec 29, 2025 | 8.44 | 8.44 | 7.46 | 7.46 | 7.46 | -4.11% | 408,103 |
| Dec 24, 2025 | 7.52 | 8.48 | 7.52 | 7.78 | 7.78 | 0.13% | 218,744 |
| Dec 23, 2025 | 7.80 | 8.48 | 7.73 | 7.77 | 7.77 | -2.63% | 867,559 |
| Dec 22, 2025 | 8.02 | 8.50 | 7.80 | 7.98 | 7.98 | -3.39% | 482,272 |
| Dec 19, 2025 | 8.20 | 8.60 | 8.11 | 8.26 | 8.26 | 0.73% | 661,903 |
| Dec 18, 2025 | 9.00 | 9.00 | 8.20 | 8.20 | 8.20 | -4.09% | 312,837 |
| Dec 17, 2025 | 8.70 | 8.70 | 8.20 | 8.55 | 8.55 | 1.79% | 102,003 |
| Dec 16, 2025 | 8.20 | 9.00 | 8.20 | 8.40 | 8.40 | - | 141,354 |
| Dec 15, 2025 | 8.00 | 8.50 | 8.00 | 8.40 | 8.40 | -1.64% | 152,053 |
| Dec 12, 2025 | 8.54 | 9.00 | 8.54 | 8.54 | 8.54 | -0.70% | 432,278 |
| Dec 11, 2025 | 8.49 | 8.80 | 8.40 | 8.60 | 8.60 | -0.58% | 15,237 |
| Dec 10, 2025 | 8.90 | 9.00 | 8.20 | 8.65 | 8.65 | 0.58% | 198,218 |
| Dec 9, 2025 | 8.50 | 8.70 | 8.21 | 8.60 | 8.60 | -0.23% | 54,390 |
| Dec 8, 2025 | 8.40 | 8.60 | 8.07 | 8.62 | 8.62 | 2.13% | 703,301 |
| Dec 5, 2025 | 8.40 | 8.44 | 7.80 | 8.44 | 8.44 | 6.84% | 160,750 |
| Dec 4, 2025 | 8.38 | 8.38 | 7.82 | 7.90 | 7.90 | -2.47% | 95,740 |