1. Share Prices

  2. Nanoco Group PLC (NANO)

10.90p+0.00 (+0.00%)12 Sep 2025, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nanoco Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202511.00p11.00p10.73p10.90p125,805
Sep 11, 202511.00p11.38p10.50p10.90p997,221
Sep 10, 202510.90p11.40p10.60p11.00p185,788
Sep 9, 202510.85p11.20p10.60p11.00p300,618
Sep 8, 202511.00p11.15p10.65p11.05p239,961
Sep 5, 202511.40p11.75p10.52p11.15p582,312
Sep 4, 202511.70p12.00p11.00p11.50p526,861
Sep 3, 202511.60p12.00p11.50p11.80p49,898
Sep 2, 202511.90p12.20p11.60p11.60p18,289
Sep 1, 202512.65p13.45p11.88p11.97p845,575
Aug 29, 202512.55p13.42p12.50p12.65p99,938
Aug 28, 202513.50p13.50p12.55p12.85p306,659
Aug 27, 202512.80p13.50p12.75p13.10p121,417
Aug 26, 202512.80p13.45p12.75p13.10p60,212
Aug 22, 202513.41p13.41p12.52p12.97p76,387
Aug 21, 202512.70p13.00p12.65p12.65p135,220
Aug 20, 202512.85p13.45p12.70p13.15p242,437
Aug 19, 202513.40p14.19p12.75p12.95p715,755
Aug 18, 202513.15p13.95p13.10p13.25p84,389
Aug 15, 202513.75p13.80p13.00p13.45p131,035
Aug 14, 202513.75p14.00p12.85p13.40p148,663
Aug 13, 202513.05p13.80p13.05p13.80p82,647
Aug 12, 202513.95p14.00p13.00p13.72p315,941
Aug 11, 202513.25p13.85p13.00p13.47p54,219
Aug 8, 202513.20p13.95p12.80p13.22p91,018
Aug 7, 202513.00p14.45p13.00p13.47p93,207
Aug 6, 202513.85p14.29p13.00p13.80p630,952
Aug 5, 202513.05p14.50p13.05p14.15p259,779
Aug 4, 202513.95p14.00p13.00p13.75p289,964
Aug 1, 202513.00p14.00p12.50p13.47p722,851
Jul 31, 202513.20p13.94p13.00p13.40p466,599
Jul 30, 202513.50p13.95p13.05p13.28p514,672
Jul 29, 202513.95p13.95p12.50p13.50p488,473
Jul 28, 202513.50p13.95p13.00p13.40p121,998
Jul 25, 202513.72p13.95p13.20p13.63p151,940
Jul 24, 202513.95p13.95p12.91p13.65p151,085
Jul 23, 202513.95p13.95p12.95p13.43p29,856
Jul 22, 202513.50p13.80p13.05p13.30p736,405
Jul 21, 202513.08p13.50p12.80p13.38p60,362
Jul 18, 202513.00p13.50p12.85p13.30p294,473
Jul 17, 202513.20p13.20p12.65p13.05p142,036
Jul 16, 202513.30p13.30p12.65p13.20p62,688
Jul 15, 202513.70p13.70p12.40p13.05p776,197
Jul 14, 202512.40p13.70p12.40p13.30p1,272,516
Jul 11, 202512.75p12.75p11.67p12.50p1,033,555
Jul 10, 202513.50p13.65p12.15p12.50p1,425,377
Jul 9, 202514.20p14.20p13.60p13.60p309,986
Jul 8, 202513.90p14.90p13.55p13.85p2,381,081
Jul 7, 202512.90p15.00p12.50p13.90p3,830,654
Jul 4, 202512.50p12.90p11.50p12.90p2,214,789
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.