UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.00 +20.00 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,252.62 -2,152.01 (-4.45%)
Nanoco Group plc (NANO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 19.00 | 19.48 | 18.50 | 19.35 | 19.35 | 894,981 |
| 30 Apr 2024 | 19.48 | 19.52 | 18.50 | 18.94 | 18.94 | 940,843 |
| 29 Apr 2024 | 20.00 | 21.00 | 18.66 | 19.30 | 19.30 | 1,246,125 |
| 26 Apr 2024 | 19.50 | 21.00 | 19.02 | 19.50 | 19.50 | 1,311,544 |
| 25 Apr 2024 | 19.42 | 20.50 | 19.40 | 20.01 | 20.01 | 1,434,134 |
| 24 Apr 2024 | 19.50 | 19.98 | 19.00 | 19.41 | 19.41 | 1,460,942 |
| 23 Apr 2024 | 20.00 | 20.45 | 19.50 | 19.80 | 19.80 | 1,752,788 |
| 22 Apr 2024 | 19.30 | 20.50 | 19.30 | 20.00 | 20.00 | 2,201,107 |
| 19 Apr 2024 | 20.00 | 20.95 | 18.73 | 19.50 | 19.50 | 1,848,194 |
| 18 Apr 2024 | 21.50 | 21.70 | 19.80 | 20.00 | 20.00 | 4,067,120 |
| 17 Apr 2024 | 22.55 | 23.39 | 21.20 | 21.50 | 21.50 | 3,043,511 |
| 16 Apr 2024 | 23.00 | 23.65 | 22.50 | 22.50 | 22.50 | 3,043,482 |
| 15 Apr 2024 | 22.50 | 23.90 | 22.45 | 23.17 | 23.17 | 522,742 |
| 12 Apr 2024 | 21.80 | 24.00 | 21.35 | 23.40 | 23.40 | 125,756,258 |
| 11 Apr 2024 | 21.25 | 21.80 | 20.85 | 21.55 | 21.55 | 1,582,058 |
| 10 Apr 2024 | 22.00 | 22.95 | 20.65 | 20.65 | 20.65 | 784,958 |
| 09 Apr 2024 | 22.00 | 22.90 | 21.00 | 22.90 | 22.90 | 597,637 |
| 08 Apr 2024 | 21.50 | 22.50 | 21.00 | 21.00 | 21.00 | 525,104 |
| 05 Apr 2024 | 21.10 | 22.45 | 20.93 | 21.40 | 21.40 | 1,312,299 |
| 04 Apr 2024 | 21.75 | 21.64 | 21.11 | 21.60 | 21.60 | 1,117,067 |
| 03 Apr 2024 | 21.00 | 22.00 | 21.00 | 21.80 | 21.80 | 408,420 |
| 02 Apr 2024 | 21.00 | 22.00 | 20.50 | 22.00 | 22.00 | 284,628 |
| 28 Mar 2024 | 20.85 | 22.15 | 20.70 | 21.00 | 21.00 | 1,576,703 |
| 27 Mar 2024 | 22.10 | 22.50 | 20.50 | 20.90 | 20.90 | 1,541,597 |
| 26 Mar 2024 | 21.40 | 22.20 | 21.00 | 22.20 | 22.20 | 224,366 |
| 25 Mar 2024 | 21.45 | 22.00 | 21.00 | 21.90 | 21.90 | 585,182 |
| 22 Mar 2024 | 21.05 | 21.55 | 21.00 | 21.48 | 21.48 | 599,728 |
| 21 Mar 2024 | 21.35 | 21.74 | 20.85 | 21.48 | 21.48 | 629,082 |
| 20 Mar 2024 | 21.40 | 21.95 | 20.85 | 21.35 | 21.35 | 843,754 |
| 19 Mar 2024 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 633,637 |
| 18 Mar 2024 | 20.50 | 21.50 | 20.50 | 21.20 | 21.20 | 407,751 |
| 15 Mar 2024 | 21.00 | 21.10 | 20.05 | 20.80 | 20.80 | 1,260,175 |
| 14 Mar 2024 | 20.50 | 20.80 | 20.00 | 20.80 | 20.80 | 619,840 |
| 13 Mar 2024 | 19.82 | 20.50 | 19.82 | 20.00 | 20.00 | 595,093 |
| 12 Mar 2024 | 20.40 | 20.95 | 19.80 | 19.80 | 19.80 | 1,323,438 |
| 11 Mar 2024 | 21.25 | 21.50 | 20.15 | 20.27 | 20.27 | 4,005,365 |
| 08 Mar 2024 | 19.00 | 19.48 | 18.96 | 19.19 | 19.19 | 278,622 |
| 07 Mar 2024 | 19.20 | 19.22 | 18.82 | 19.00 | 19.00 | 83,355 |
| 06 Mar 2024 | 19.00 | 19.25 | 18.80 | 19.08 | 19.08 | 336,537 |
| 05 Mar 2024 | 19.20 | 19.48 | 19.00 | 19.20 | 19.20 | 348,921 |
| 04 Mar 2024 | 19.40 | 19.98 | 18.82 | 19.36 | 19.36 | 278,565 |
| 01 Mar 2024 | 19.50 | 19.98 | 19.00 | 19.50 | 19.50 | 275,642 |
| 29 Feb 2024 | 19.40 | 19.98 | 19.26 | 19.34 | 19.34 | 307,289 |
| 28 Feb 2024 | 19.52 | 19.88 | 18.94 | 19.40 | 19.40 | 226,807 |
| 27 Feb 2024 | 19.70 | 20.00 | 19.42 | 19.70 | 19.70 | 227,556 |
| 26 Feb 2024 | 19.50 | 19.80 | 19.40 | 19.57 | 19.57 | 188,922 |
| 23 Feb 2024 | 19.82 | 20.50 | 19.47 | 19.55 | 19.55 | 1,265,044 |
| 22 Feb 2024 | 19.56 | 19.98 | 19.47 | 19.90 | 19.90 | 500,527 |
| 21 Feb 2024 | 19.60 | 19.99 | 19.60 | 19.60 | 19.60 | 271,195 |
| 20 Feb 2024 | 19.70 | 20.50 | 19.52 | 19.70 | 19.70 | 75,984 |
| 19 Feb 2024 | 19.70 | 20.50 | 19.70 | 19.70 | 19.70 | 176,133 |
| 16 Feb 2024 | 20.95 | 20.95 | 19.50 | 19.82 | 19.82 | 258,926 |
| 15 Feb 2024 | 20.00 | 20.30 | 19.53 | 19.70 | 19.70 | 230,402 |
| 14 Feb 2024 | 20.09 | 20.70 | 19.86 | 20.35 | 20.35 | 113,210 |
| 13 Feb 2024 | 20.15 | 20.80 | 19.33 | 20.80 | 20.80 | 480,724 |
| 12 Feb 2024 | 20.30 | 20.95 | 19.80 | 20.27 | 20.27 | 679,992 |
| 09 Feb 2024 | 20.15 | 20.95 | 19.99 | 20.50 | 20.50 | 761,357 |
| 08 Feb 2024 | 19.76 | 20.95 | 19.76 | 20.17 | 20.17 | 756,214 |
| 07 Feb 2024 | 19.86 | 20.75 | 19.86 | 19.86 | 19.86 | 291,867 |
| 06 Feb 2024 | 20.70 | 21.45 | 19.90 | 19.90 | 19.90 | 801,382 |
| 05 Feb 2024 | 20.90 | 21.60 | 20.60 | 20.77 | 20.77 | 463,013 |
| 02 Feb 2024 | 21.25 | 22.10 | 20.82 | 21.00 | 21.00 | 890,735 |
| 01 Feb 2024 | 20.91 | 21.58 | 20.90 | 21.27 | 21.27 | 766,579 |
| 31 Jan 2024 | 21.40 | 21.65 | 20.80 | 21.65 | 21.65 | 172,721 |
| 30 Jan 2024 | 21.00 | 21.75 | 20.91 | 21.48 | 21.48 | 847,922 |
| 29 Jan 2024 | 21.80 | 21.80 | 21.02 | 21.27 | 21.27 | 787,110 |
| 26 Jan 2024 | 21.00 | 21.82 | 20.72 | 21.38 | 21.38 | 566,645 |
| 25 Jan 2024 | 20.90 | 21.80 | 20.55 | 21.30 | 21.30 | 647,509 |
| 24 Jan 2024 | 20.70 | 21.90 | 20.65 | 20.95 | 20.95 | 2,996,182 |
| 23 Jan 2024 | 20.55 | 21.45 | 20.50 | 20.50 | 20.50 | 678,287 |
| 22 Jan 2024 | 21.05 | 21.85 | 19.85 | 20.50 | 20.50 | 1,914,410 |
| 19 Jan 2024 | 21.95 | 22.25 | 20.95 | 20.95 | 20.95 | 2,103,524 |
| 18 Jan 2024 | 21.75 | 23.00 | 20.50 | 21.75 | 21.75 | 4,336,315 |
| 17 Jan 2024 | 20.25 | 21.77 | 19.98 | 21.25 | 21.25 | 2,785,510 |
| 16 Jan 2024 | 19.70 | 20.70 | 19.50 | 20.35 | 20.35 | 21,689,619 |
| 15 Jan 2024 | 20.09 | 20.70 | 19.59 | 19.99 | 19.99 | 1,693,507 |
| 12 Jan 2024 | 19.58 | 21.43 | 18.35 | 19.58 | 19.58 | 1,536,725 |
| 11 Jan 2024 | 19.22 | 19.98 | 18.55 | 19.00 | 19.00 | 796,594 |
| 10 Jan 2024 | 19.18 | 20.42 | 18.55 | 19.45 | 19.45 | 4,625,003 |
| 09 Jan 2024 | 18.30 | 19.00 | 18.48 | 18.87 | 18.87 | 1,172,479 |
| 08 Jan 2024 | 18.16 | 18.38 | 18.10 | 18.25 | 18.25 | 993,370 |
| 05 Jan 2024 | 18.16 | 18.53 | 18.00 | 18.18 | 18.18 | 3,716,966 |
| 04 Jan 2024 | 18.44 | 18.44 | 17.75 | 18.21 | 18.21 | 661,292 |
| 03 Jan 2024 | 18.04 | 18.88 | 17.99 | 18.40 | 18.40 | 409,915 |
| 02 Jan 2024 | 18.00 | 18.88 | 18.00 | 18.46 | 18.46 | 614,131 |
| 29 Dec 2023 | 18.50 | 18.90 | 17.84 | 18.27 | 18.27 | 889,727 |
| 28 Dec 2023 | 18.20 | 18.85 | 17.62 | 17.99 | 17.99 | 362,577 |
| 27 Dec 2023 | 18.50 | 18.85 | 17.78 | 18.20 | 18.20 | 469,825 |
| 22 Dec 2023 | 17.30 | 18.88 | 17.30 | 18.43 | 18.43 | 353,231 |
| 21 Dec 2023 | 18.00 | 18.18 | 17.53 | 17.90 | 17.90 | 178,258 |
| 20 Dec 2023 | 17.30 | 18.00 | 17.30 | 17.90 | 17.90 | 138,336 |
| 19 Dec 2023 | 17.50 | 17.74 | 17.38 | 17.48 | 17.48 | 133,410 |
| 18 Dec 2023 | 17.70 | 17.90 | 17.50 | 17.74 | 17.74 | 48,054 |
| 15 Dec 2023 | 17.50 | 18.00 | 17.30 | 18.00 | 18.00 | 163,929 |
| 14 Dec 2023 | 17.60 | 17.98 | 17.40 | 17.50 | 17.50 | 347,403 |
| 13 Dec 2023 | 17.96 | 17.96 | 17.20 | 17.44 | 17.44 | 456,780 |
| 12 Dec 2023 | 17.92 | 17.98 | 17.20 | 17.59 | 17.59 | 228,665 |
| 11 Dec 2023 | 17.60 | 17.98 | 17.20 | 17.50 | 17.50 | 437,318 |
| 08 Dec 2023 | 17.52 | 17.79 | 17.40 | 17.70 | 17.70 | 365,515 |
| 07 Dec 2023 | 18.00 | 18.78 | 17.50 | 17.74 | 17.74 | 343,665 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.