Nanoco Group PLC NANO
LSE · United Kingdom · Electronic Technology
GBp 2.66-0.04 (-1.66%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 2.70 | +4.04% | GBp 2.50 | GBp 3.00 | GBp 2.50 | 216.31K |
| 2026-09-29 | GBp 2.60 | -7.80% | GBp 2.60 | GBp 2.97 | GBp 2.51 | 518.52K |
| 2026-09-28 | GBp 2.82 | -2.76% | GBp 2.70 | GBp 2.90 | GBp 2.62 | 510.41K |
| 2026-09-25 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.50 | 575.34K |
| 2026-09-24 | GBp 2.90 | -2.03% | GBp 3.00 | GBp 3.00 | GBp 2.70 | 457.84K |
| 2026-09-23 | GBp 2.96 | +18.40% | GBp 2.80 | GBp 3.30 | GBp 2.60 | 2.37M |
| 2026-09-22 | GBp 2.50 | +2.04% | GBp 2.45 | GBp 2.88 | GBp 2.45 | 929.98K |
| 2026-09-21 | GBp 2.45 | -2.00% | GBp 2.50 | GBp 2.80 | GBp 2.45 | 118.22K |
| 2026-09-18 | GBp 2.50 | -8.76% | GBp 2.50 | GBp 2.97 | GBp 2.32 | 298.23K |
| 2026-09-17 | GBp 2.74 | +2.62% | GBp 2.74 | GBp 2.96 | GBp 2.74 | 28.77K |
| 2026-09-16 | GBp 2.67 | +12.66% | GBp 2.34 | GBp 2.67 | GBp 2.34 | 2.50M |
| 2026-09-15 | GBp 2.37 | 0.00% | GBp 2.37 | GBp 2.59 | GBp 2.35 | 232.00K |
| 2026-09-14 | GBp 2.37 | -4.63% | GBp 2.54 | GBp 2.59 | GBp 2.37 | 143.90K |
| 2026-09-11 | GBp 2.48 | +4.85% | GBp 2.60 | GBp 2.60 | GBp 2.37 | 56.55K |
| 2026-09-10 | GBp 2.37 | -6.14% | GBp 2.40 | GBp 2.86 | GBp 2.37 | 466.66K |
| 2026-09-09 | GBp 2.53 | -2.51% | GBp 3.20 | GBp 3.20 | GBp 2.33 | 489.52K |
| 2026-09-08 | GBp 2.59 | +9.28% | GBp 2.59 | GBp 2.80 | GBp 2.40 | 284.82K |
| 2026-09-07 | GBp 2.37 | 0.00% | GBp 2.60 | GBp 2.60 | GBp 2.37 | 87.53K |
| 2026-09-04 | GBp 2.37 | 0.00% | GBp 2.37 | GBp 2.60 | GBp 2.37 | 110.41K |
| 2026-09-03 | GBp 2.37 | -7.06% | GBp 2.37 | GBp 2.54 | GBp 2.37 | 68.16K |
| 2026-09-02 | GBp 2.55 | -1.92% | GBp 2.37 | GBp 2.55 | GBp 2.37 | 144.23K |
| 2026-09-01 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.60 | GBp 2.37 | 479.10K |
| 2026-08-28 | GBp 2.60 | +8.33% | GBp 2.60 | GBp 2.60 | GBp 2.48 | 91.06K |
| 2026-08-27 | GBp 2.40 | -4.00% | GBp 2.37 | GBp 2.60 | GBp 2.25 | 2.08M |
| 2026-08-26 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.88 | GBp 2.40 | 2.38M |
| 2026-08-25 | GBp 2.50 | -9.09% | GBp 2.50 | GBp 2.90 | GBp 2.50 | 247.05K |
| 2026-08-24 | GBp 2.75 | +10.00% | GBp 2.50 | GBp 2.60 | GBp 2.50 | 374.70K |
| 2026-08-21 | GBp 2.50 | -7.06% | GBp 2.64 | GBp 2.90 | GBp 2.50 | 226.58K |
| 2026-08-20 | GBp 2.69 | -1.47% | GBp 2.68 | GBp 2.85 | GBp 2.60 | 57.96K |
| 2026-08-19 | GBp 2.73 | +2.82% | GBp 2.90 | GBp 3.20 | GBp 2.51 | 6.68M |
| 2026-08-18 | GBp 2.65 | +6.20% | GBp 2.81 | GBp 2.81 | GBp 2.50 | 63.79K |
| 2026-08-17 | GBp 2.50 | 0.00% | GBp 2.62 | GBp 2.62 | GBp 2.38 | 166.59K |
| 2026-08-14 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-08-13 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-08-12 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-08-11 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-08-10 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-07-21 | GBp 2.50 | -10.07% | GBp 2.75 | GBp 2.90 | GBp 2.41 | 802.14K |
| 2026-07-20 | GBp 2.78 | +1.09% | GBp 2.85 | GBp 2.93 | GBp 2.71 | 646.16K |
| 2026-07-17 | GBp 2.75 | +3.77% | GBp 2.91 | GBp 2.91 | GBp 2.55 | 829.35K |
| 2026-07-16 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.91 | GBp 2.65 | 695.18K |
| 2026-07-15 | GBp 2.65 | -5.36% | GBp 2.91 | GBp 2.91 | GBp 2.63 | 492.57K |
| 2026-07-14 | GBp 2.80 | +3.70% | GBp 2.50 | GBp 2.80 | GBp 2.50 | 359.02K |
| 2026-07-13 | GBp 2.70 | +8.00% | GBp 2.50 | GBp 2.73 | GBp 2.50 | 216.24K |
| 2026-07-10 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.90 | GBp 2.50 | 274.31K |
| 2026-07-09 | GBp 2.50 | -9.58% | GBp 2.63 | GBp 2.90 | GBp 2.50 | 1.74M |
| 2026-07-08 | GBp 2.77 | 0.00% | GBp 2.63 | GBp 2.90 | GBp 2.60 | 67.36K |
| 2026-07-07 | GBp 2.77 | 0.00% | GBp 2.60 | GBp 2.90 | GBp 2.60 | 46.01K |
| 2026-07-06 | GBp 2.77 | +2.03% | GBp 2.63 | GBp 2.93 | GBp 2.60 | 753.04K |
| 2026-07-03 | GBp 2.71 | +0.74% | GBp 2.60 | GBp 2.89 | GBp 2.60 | 514.04K |
| 2026-07-02 | GBp 2.69 | -0.37% | GBp 2.99 | GBp 2.99 | GBp 2.60 | 403.59K |
| 2026-07-01 | GBp 2.70 | +1.89% | GBp 2.60 | GBp 2.70 | GBp 2.60 | 569.74K |
| 2026-06-30 | GBp 2.65 | -8.62% | GBp 2.70 | GBp 2.99 | GBp 2.65 | 919.85K |
| 2026-06-29 | GBp 2.90 | +1.75% | GBp 2.60 | GBp 2.99 | GBp 2.60 | 213.81K |
| 2026-06-26 | GBp 2.85 | +3.64% | GBp 2.75 | GBp 3.00 | GBp 2.71 | 440.92K |
| 2026-06-25 | GBp 2.75 | -5.17% | GBp 2.85 | GBp 3.06 | GBp 2.66 | 7.15M |
| 2026-06-24 | GBp 2.90 | -3.33% | GBp 2.91 | GBp 3.19 | GBp 2.90 | 905.97K |
| 2026-06-23 | GBp 3.00 | +1.69% | GBp 3.19 | GBp 3.19 | GBp 2.90 | 1.52M |
| 2026-06-22 | GBp 2.95 | -7.81% | GBp 3.20 | GBp 3.55 | GBp 2.91 | 1.92M |
| 2026-06-19 | GBp 3.20 | -5.88% | GBp 3.14 | GBp 3.82 | GBp 3.14 | 1.88M |
| 2026-06-18 | GBp 3.40 | +17.24% | GBp 4.01 | GBp 4.39 | GBp 3.11 | 18.75M |
| 2026-06-17 | GBp 2.90 | +26.09% | GBp 2.23 | GBp 3.50 | GBp 2.23 | 6.69M |
| 2026-06-16 | GBp 2.30 | -12.21% | GBp 2.61 | GBp 2.99 | GBp 2.00 | 4.23M |
| 2026-06-15 | GBp 2.62 | +0.38% | GBp 2.93 | GBp 2.99 | GBp 2.62 | 2.79M |
| 2026-06-12 | GBp 2.61 | +18.64% | GBp 2.30 | GBp 3.00 | GBp 2.24 | 5.68M |
| 2026-06-11 | GBp 2.20 | -12.35% | GBp 2.30 | GBp 3.00 | GBp 2.00 | 2.93M |
| 2026-06-10 | GBp 2.51 | -5.10% | GBp 2.55 | GBp 2.80 | GBp 2.10 | 8.05M |
| 2026-06-09 | GBp 2.64 | -2.04% | GBp 2.56 | GBp 3.00 | GBp 2.55 | 1.29M |
| 2026-06-08 | GBp 2.70 | +4.25% | GBp 2.60 | GBp 2.91 | GBp 2.55 | 1.97M |
| 2026-06-05 | GBp 2.59 | -10.69% | GBp 2.85 | GBp 3.00 | GBp 2.59 | 1.79M |
| 2026-06-04 | GBp 2.90 | +15.54% | GBp 2.82 | GBp 2.90 | GBp 2.51 | 2.85M |
| 2026-06-03 | GBp 2.51 | +4.58% | GBp 2.68 | GBp 2.79 | GBp 2.10 | 6.87M |
| 2026-06-02 | GBp 2.40 | -14.29% | GBp 2.70 | GBp 2.99 | GBp 2.00 | 7.02M |
| 2026-06-01 | GBp 2.80 | -4.11% | GBp 2.99 | GBp 3.00 | GBp 2.65 | 4.39M |
| 2026-05-29 | GBp 2.92 | +2.82% | GBp 3.00 | GBp 3.49 | GBp 2.84 | 4.22M |
| 2026-05-28 | GBp 2.84 | -16.47% | GBp 3.05 | GBp 3.54 | GBp 2.60 | 13.78M |
| 2026-05-27 | GBp 3.40 | -50.29% | GBp 3.00 | GBp 4.95 | GBp 2.18 | 26.47M |
| 2026-05-26 | GBp 6.84 | -7.32% | GBp 7.38 | GBp 7.98 | GBp 6.00 | 822.37K |
| 2026-05-22 | GBp 7.38 | +6.34% | GBp 6.38 | GBp 7.46 | GBp 6.36 | 219.78K |
| 2026-05-21 | GBp 6.94 | -2.80% | GBp 6.82 | GBp 7.28 | GBp 6.36 | 182.43K |
| 2026-05-20 | GBp 7.14 | +11.56% | GBp 7.14 | GBp 7.17 | GBp 6.16 | 73.25K |
| 2026-05-19 | GBp 6.40 | +2.24% | GBp 6.16 | GBp 7.17 | GBp 6.16 | 78.68K |
| 2026-05-18 | GBp 6.26 | -5.15% | GBp 6.26 | GBp 6.26 | GBp 6.26 | 101.78K |
| 2026-05-15 | GBp 6.60 | +4.43% | GBp 6.16 | GBp 7.28 | GBp 6.16 | 484.58K |
| 2026-05-14 | GBp 6.32 | -6.51% | GBp 6.92 | GBp 7.34 | GBp 6.28 | 888.13K |
| 2026-05-13 | GBp 6.76 | -2.03% | GBp 7.00 | GBp 7.36 | GBp 6.40 | 2.31M |
| 2026-05-12 | GBp 6.90 | -8.00% | GBp 7.52 | GBp 8.00 | GBp 6.60 | 2.57M |
| 2026-05-11 | GBp 7.50 | +4.75% | GBp 7.58 | GBp 7.58 | GBp 6.42 | 2.18M |
| 2026-05-08 | GBp 7.16 | +20.13% | GBp 5.96 | GBp 7.25 | GBp 5.70 | 1.89M |
| 2026-05-07 | GBp 5.96 | +10.37% | GBp 5.20 | GBp 6.38 | GBp 5.12 | 2.19M |