Nanoco Group (NANO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nanoco Group

Date Open High Low Close* Volume
13/11/2026 2.30p 2.65p 1.77p 2.45p 113779
12/11/2026 2.34p 2.40p 2.20p 2.40p 75274
11/11/2026 2.20p 2.70p 2.00p 2.30p 645436
10/11/2026 2.95p 3.00p 1.65p 2.39p 1212206
09/11/2026 2.50p 3.00p 2.20p 2.40p 111444
06/11/2026 2.50p 3.00p 2.29p 2.50p 408981
05/11/2026 2.45p 3.08p 2.27p 2.70p 135117
04/11/2026 2.45p 3.00p 2.31p 2.45p 921682
03/11/2026 2.46p 3.00p 2.46p 2.70p 56511
02/11/2026 2.46p 2.97p 2.46p 2.71p 46427
30/10/2026 2.98p 2.96p 2.62p 2.72p 105215
29/10/2026 2.98p 2.99p 2.52p 2.72p 38545
28/10/2026 2.45p 2.90p 2.45p 2.67p 148296
27/10/2026 2.50p 2.89p 2.45p 2.67p 26771
26/10/2026 2.50p 2.89p 2.53p 2.67p 14937
23/10/2026 2.50p 2.89p 2.45p 2.65p 283238
22/10/2026 2.51p 2.89p 2.50p 2.50p 193096
21/10/2026 2.51p 2.79p 2.50p 2.60p 87563
20/10/2026 2.90p 2.90p 2.51p 2.85p 291163
19/10/2026 2.46p 3.20p 2.50p 2.85p 304001
16/10/2026 2.46p 2.91p 2.51p 2.90p 18887
15/10/2026 2.46p 3.19p 2.46p 2.91p 1097352
14/10/2026 2.49p 2.91p 2.45p 2.63p 573818
13/10/2026 2.59p 2.86p 2.49p 2.55p 149205
12/10/2026 3.00p 3.00p 2.45p 2.72p 280725
09/10/2026 2.46p 3.13p 2.46p 2.46p 49752
08/10/2026 2.96p 3.02p 2.46p 2.79p 140649
07/10/2026 2.79p 3.02p 2.46p 2.79p 21327
06/10/2026 2.46p 3.23p 2.45p 2.68p 30410
05/10/2026 3.33p 3.34p 2.46p 2.90p 51866
02/10/2026 2.47p 2.98p 2.46p 2.92p 74648
01/10/2026 2.47p 2.82p 2.47p 2.66p 317258
30/09/2026 2.70p 3.00p 2.50p 2.71p 216308
29/09/2026 2.70p 2.98p 2.51p 2.60p 356479
28/09/2026 2.70p 2.90p 2.62p 2.82p 510405
25/09/2026 2.90p 3.00p 2.50p 2.90p 575337
24/09/2026 3.00p 3.00p 2.70p 2.90p 457836
23/09/2026 2.80p 3.30p 2.60p 2.96p 2374455
22/09/2026 2.45p 2.88p 2.45p 2.50p 929979
21/09/2026 2.50p 2.80p 2.45p 2.45p 118217
18/09/2026 2.34p 2.97p 2.32p 2.50p 213761
17/09/2026 2.34p 2.97p 2.67p 2.74p 28766
16/09/2026 2.34p 2.67p 2.34p 2.67p 2246405
15/09/2026 2.37p 2.59p 2.35p 2.37p 232002
14/09/2026 2.54p 2.59p 2.37p 2.37p 143897
11/09/2026 2.40p 2.60p 2.37p 2.49p 56550
10/09/2026 2.40p 2.86p 2.37p 2.37p 466582
09/09/2026 3.20p 3.20p 2.33p 2.53p 489518
08/09/2026 2.59p 2.80p 2.37p 2.59p 284819
07/09/2026 2.60p 2.60p 2.37p 2.37p 87530
04/09/2026 2.37p 2.60p 2.37p 2.37p 110409
03/09/2026 2.37p 2.55p 2.37p 2.37p 68155
02/09/2026 2.37p 2.55p 2.37p 2.55p 144232
01/09/2026 2.60p 2.60p 2.37p 2.60p 479100
28/08/2026 2.60p 2.60p 2.48p 2.60p 91057
27/08/2026 2.37p 2.60p 2.25p 2.40p 2076190
26/08/2026 2.50p 2.88p 2.40p 2.50p 2384251
25/08/2026 2.50p 2.90p 2.50p 2.50p 247053
24/08/2026 2.50p 2.75p 2.50p 2.75p 374698
21/08/2026 2.64p 2.90p 2.50p 2.50p 226577
20/08/2026 2.90p 2.85p 2.60p 2.69p 57964
19/08/2026 2.90p 3.20p 2.51p 2.73p 6676046
18/08/2026 2.81p 2.81p 2.50p 2.66p 63790
14/08/2026 2.50p 2.73p 2.50p 2.52p 157758
13/08/2026 2.50p 2.70p 2.50p 2.50p 51739
12/08/2026 2.50p 2.71p 2.50p 2.71p 1508725
11/08/2026 2.50p 2.50p 2.40p 2.40p 177445
10/08/2026 2.50p 2.70p 2.42p 2.50p 250773
07/08/2026 2.40p 2.60p 2.31p 2.40p 139703
06/08/2026 2.50p 2.59p 2.44p 2.50p 40957
05/08/2026 2.50p 2.50p 2.40p 2.50p 152376
04/08/2026 2.30p 2.68p 2.30p 2.50p 1277231
03/08/2026 2.60p 2.71p 2.30p 2.60p 101050
31/07/2026 2.60p 2.60p 2.40p 2.50p 281978
30/07/2026 2.60p 2.68p 2.40p 2.60p 711150
29/07/2026 2.40p 2.68p 2.39p 2.68p 610444
28/07/2026 2.40p 2.68p 2.40p 2.68p 114219
27/07/2026 2.76p 2.68p 2.45p 2.68p 779769
24/07/2026 2.76p 2.76p 2.40p 2.55p 1554479
23/07/2026 2.75p 2.75p 2.57p 2.75p 20137
22/07/2026 2.75p 2.75p 2.50p 2.75p 14028
21/07/2026 2.75p 2.90p 2.41p 2.50p 802141
20/07/2026 2.85p 2.93p 2.71p 2.78p 646157
17/07/2026 2.91p 2.91p 2.55p 2.75p 829351
16/07/2026 2.65p 2.91p 2.65p 2.65p 694507
15/07/2026 2.91p 2.91p 2.63p 2.65p 492571
14/07/2026 2.50p 2.80p 2.50p 2.80p 359022
13/07/2026 2.50p 2.73p 2.50p 2.70p 216238
10/07/2026 2.50p 2.90p 2.50p 2.50p 274307
09/07/2026 2.63p 2.90p 2.50p 2.50p 1740207
08/07/2026 2.63p 2.90p 2.60p 2.77p 67362
07/07/2026 2.63p 2.90p 2.60p 2.77p 46015
06/07/2026 2.63p 2.93p 2.60p 2.77p 753042
03/07/2026 2.60p 2.89p 2.60p 2.71p 514040
02/07/2026 2.99p 2.99p 2.60p 2.69p 403592
01/07/2026 2.60p 2.70p 2.60p 2.70p 569744
30/06/2026 2.70p 2.99p 2.65p 2.65p 919854
29/06/2026 2.60p 2.99p 2.60p 2.90p 213814
26/06/2026 2.75p 3.00p 2.71p 2.85p 440918
25/06/2026 2.85p 3.06p 2.66p 2.75p 7152771
24/06/2026 2.91p 3.19p 2.90p 2.90p 405966
23/06/2026 3.19p 3.19p 2.90p 3.00p 1522994
22/06/2026 3.20p 3.55p 2.91p 2.95p 1823179
19/06/2026 3.14p 3.82p 3.14p 3.20p 1879303
18/06/2026 4.01p 4.39p 3.11p 3.40p 18746400
17/06/2026 2.23p 3.50p 2.23p 2.90p 6690160
16/06/2026 2.61p 2.99p 2.00p 2.30p 4230723
15/06/2026 2.93p 2.99p 2.62p 2.62p 2787502
12/06/2026 2.30p 3.00p 2.24p 2.61p 5659189
11/06/2026 2.30p 3.00p 2.00p 2.20p 2931011
10/06/2026 2.55p 2.80p 2.10p 2.51p 8048894
09/06/2026 2.56p 3.00p 2.55p 2.65p 1291102
08/06/2026 2.60p 2.91p 2.55p 2.70p 1973221
05/06/2026 2.85p 3.00p 2.59p 2.59p 1791208
04/06/2026 2.82p 2.90p 2.51p 2.90p 2851599
03/06/2026 2.68p 2.79p 2.10p 2.51p 5369095
02/06/2026 2.70p 2.99p 2.00p 2.40p 6677468
01/06/2026 2.99p 3.00p 2.65p 2.80p 4385747
29/05/2026 3.00p 3.49p 2.84p 2.92p 4218831
28/05/2026 3.05p 3.53p 2.60p 2.84p 13778562
27/05/2026 3.00p 4.70p 2.18p 3.40p 23565008
26/05/2026 7.38p 7.98p 6.00p 6.84p 822369
22/05/2026 6.38p 7.46p 6.36p 7.38p 219776
21/05/2026 6.94p 7.28p 6.36p 6.94p 182434
20/05/2026 6.16p 7.17p 6.16p 7.14p 73253
19/05/2026 6.16p 7.17p 6.16p 6.40p 78683
18/05/2026 6.16p 7.28p 6.24p 6.26p 101786
15/05/2026 6.16p 7.28p 6.16p 6.60p 484578
14/05/2026 6.92p 7.34p 6.28p 6.32p 888126
13/05/2026 7.00p 7.36p 6.40p 6.76p 1311395
12/05/2026 7.52p 8.00p 6.60p 6.90p 2568922
11/05/2026 7.58p 7.58p 6.42p 7.50p 2175112
08/05/2026 5.96p 7.25p 5.70p 7.16p 1887378
07/05/2026 5.20p 6.38p 5.12p 5.96p 2186408
06/05/2026 5.30p 5.80p 5.12p 5.40p 805740
05/05/2026 4.92p 5.80p 4.92p 5.49p 1079110
01/05/2026 4.63p 5.74p 4.63p 5.33p 990814
30/04/2026 4.81p 5.58p 4.51p 4.91p 86521
29/04/2026 4.81p 5.78p 4.80p 5.00p 112388
28/04/2026 4.60p 5.78p 4.60p 5.06p 126918
27/04/2026 5.16p 5.54p 4.62p 4.92p 235460
24/04/2026 5.26p 5.68p 4.85p 5.23p 315006
23/04/2026 5.40p 5.41p 4.62p 5.36p 166079
22/04/2026 5.10p 5.40p 4.31p 5.18p 616762
21/04/2026 5.04p 5.38p 4.91p 5.24p 519531
20/04/2026 5.30p 5.40p 4.93p 5.24p 1257480
17/04/2026 5.34p 5.34p 4.85p 5.10p 401851
16/04/2026 5.40p 5.40p 4.86p 5.36p 259963
15/04/2026 5.00p 5.40p 5.00p 5.36p 781697
14/04/2026 5.00p 5.40p 4.52p 5.18p 701100
13/04/2026 5.06p 5.08p 4.60p 5.08p 350352
10/04/2026 5.08p 5.08p 4.51p 4.79p 174797
09/04/2026 4.51p 5.08p 4.41p 4.74p 1132573
08/04/2026 4.95p 5.18p 4.61p 4.88p 753385
07/04/2026 4.50p 5.50p 4.50p 4.82p 431314
02/04/2026 4.73p 5.58p 4.50p 4.71p 472498
01/04/2026 5.30p 5.60p 4.84p 4.84p 982259
31/03/2026 5.32p 5.98p 5.17p 5.30p 786881
30/03/2026 5.48p 7.00p 5.10p 5.59p 1695644
27/03/2026 5.12p 5.98p 5.12p 5.76p 646408
26/03/2026 6.00p 6.00p 5.25p 5.49p 134083
25/03/2026 5.02p 6.00p 5.02p 5.59p 135526
24/03/2026 5.10p 5.71p 5.10p 5.27p 1081175
23/03/2026 5.52p 6.30p 5.10p 5.19p 2111522
20/03/2026 6.10p 6.47p 5.50p 5.80p 1085988
19/03/2026 5.80p 6.10p 5.50p 5.85p 326958
18/03/2026 5.72p 6.10p 5.50p 5.76p 266884
17/03/2026 5.60p 6.10p 5.60p 5.85p 280358
16/03/2026 5.60p 6.00p 5.16p 5.60p 144014
13/03/2026 5.42p 5.94p 5.31p 5.62p 60532
12/03/2026 5.42p 6.00p 5.42p 5.74p 40353
11/03/2026 5.00p 6.10p 5.00p 5.75p 114024
10/03/2026 5.22p 6.10p 5.02p 5.56p 110096
09/03/2026 6.10p 6.10p 5.02p 5.39p 122602
06/03/2026 5.70p 6.10p 5.70p 5.90p 126178
05/03/2026 5.86p 6.10p 5.38p 5.75p 666229
04/03/2026 6.08p 6.08p 5.20p 5.77p 1101564
03/03/2026 5.30p 5.70p 5.16p 5.18p 416301
02/03/2026 5.38p 5.61p 5.06p 5.40p 365383
27/02/2026 5.40p 6.10p 5.14p 5.55p 1301513
26/02/2026 6.00p 6.10p 5.42p 5.85p 762710
25/02/2026 5.60p 6.00p 5.53p 6.00p 333191
24/02/2026 5.70p 6.00p 5.41p 5.72p 73908
23/02/2026 5.70p 6.00p 5.70p 5.90p 169699
20/02/2026 5.60p 6.00p 5.58p 5.87p 605714
19/02/2026 5.62p 6.00p 5.60p 5.80p 115883
18/02/2026 5.62p 6.00p 5.60p 5.74p 504733
17/02/2026 5.40p 5.78p 5.40p 5.54p 387151
16/02/2026 5.66p 5.66p 5.38p 5.51p 302012
13/02/2026 5.66p 5.83p 5.45p 5.68p 69575
12/02/2026 5.60p 5.90p 5.53p 5.66p 947450
11/02/2026 5.98p 5.98p 5.44p 5.51p 223452
10/02/2026 5.50p 6.00p 5.50p 5.66p 237462
09/02/2026 5.98p 6.00p 5.38p 5.43p 918133
06/02/2026 6.00p 6.38p 5.90p 5.94p 198872
05/02/2026 5.50p 6.48p 5.50p 6.14p 550857
04/02/2026 6.00p 6.48p 5.59p 5.87p 608587
03/02/2026 6.50p 6.50p 6.00p 6.04p 331499
02/02/2026 6.48p 6.48p 6.00p 6.11p 587562
30/01/2026 6.50p 6.70p 6.00p 6.35p 1442869

*Close Price adjusted for both dividends and splits