Oxford Nanopore Technologies Plc ONT
LSE · United Kingdom · Electronic Technology
GBp 214.00-3.60 (-1.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 215.81 | -0.82% | GBp 218.80 | GBp 220.80 | GBp 211.20 | 1.82M |
| 2026-09-30 | GBp 217.60 | +9.13% | GBp 201.80 | GBp 218.60 | GBp 187.35 | 4.62M |
| 2026-09-29 | GBp 199.40 | +9.26% | GBp 182.70 | GBp 201.60 | GBp 178.79 | 4.93M |
| 2026-09-28 | GBp 182.50 | +0.50% | GBp 182.00 | GBp 187.40 | GBp 179.10 | 2.38M |
| 2026-09-25 | GBp 181.60 | +4.67% | GBp 175.00 | GBp 182.20 | GBp 173.80 | 2.06M |
| 2026-09-24 | GBp 173.50 | -1.14% | GBp 175.00 | GBp 178.65 | GBp 172.30 | 1.49M |
| 2026-09-23 | GBp 175.50 | -1.40% | GBp 175.00 | GBp 180.34 | GBp 175.00 | 5.64M |
| 2026-09-22 | GBp 178.00 | +3.37% | GBp 173.90 | GBp 180.00 | GBp 173.60 | 1.80M |
| 2026-09-21 | GBp 172.20 | -1.26% | GBp 174.50 | GBp 177.30 | GBp 172.20 | 3.54M |
| 2026-09-18 | GBp 174.40 | +2.11% | GBp 167.80 | GBp 179.00 | GBp 167.80 | 3.62M |
| 2026-09-17 | GBp 170.80 | +5.89% | GBp 162.20 | GBp 171.30 | GBp 161.40 | 1.88M |
| 2026-09-16 | GBp 161.30 | +1.90% | GBp 159.80 | GBp 163.40 | GBp 157.10 | 1.35M |
| 2026-09-15 | GBp 158.30 | +2.79% | GBp 152.90 | GBp 158.60 | GBp 152.90 | 1.80M |
| 2026-09-14 | GBp 154.00 | -1.85% | GBp 156.10 | GBp 157.80 | GBp 152.10 | 1.08M |
| 2026-09-11 | GBp 156.90 | +2.75% | GBp 154.00 | GBp 158.60 | GBp 151.20 | 1.04M |
| 2026-09-10 | GBp 152.70 | -3.48% | GBp 156.90 | GBp 161.10 | GBp 148.00 | 3.27M |
| 2026-09-09 | GBp 158.20 | -0.38% | GBp 157.20 | GBp 160.10 | GBp 155.40 | 1.69M |
| 2026-09-08 | GBp 158.80 | +0.83% | GBp 160.00 | GBp 161.30 | GBp 155.10 | 1.11M |
| 2026-09-07 | GBp 157.50 | -2.42% | GBp 160.20 | GBp 163.00 | GBp 155.20 | 1.44M |
| 2026-09-04 | GBp 161.40 | -6.87% | GBp 153.00 | GBp 166.80 | GBp 152.70 | 8.43M |
| 2026-09-03 | GBp 173.30 | +1.94% | GBp 172.00 | GBp 180.30 | GBp 169.40 | 1.76M |
| 2026-09-02 | GBp 170.00 | +6.25% | GBp 160.00 | GBp 173.00 | GBp 157.70 | 1.67M |
| 2026-09-01 | GBp 160.00 | -9.14% | GBp 172.60 | GBp 175.30 | GBp 158.50 | 2.59M |
| 2026-08-28 | GBp 176.10 | -2.81% | GBp 180.00 | GBp 183.80 | GBp 175.80 | 4.48M |
| 2026-08-27 | GBp 181.20 | -0.33% | GBp 184.10 | GBp 191.40 | GBp 181.20 | 3.09M |
| 2026-08-26 | GBp 181.80 | -0.66% | GBp 182.80 | GBp 184.40 | GBp 176.10 | 3.33M |
| 2026-08-25 | GBp 183.00 | +9.78% | GBp 166.20 | GBp 183.00 | GBp 163.90 | 3.85M |
| 2026-08-24 | GBp 166.70 | -1.94% | GBp 173.20 | GBp 179.20 | GBp 164.80 | 4.81M |
| 2026-08-21 | GBp 170.00 | +3.34% | GBp 164.50 | GBp 170.00 | GBp 157.10 | 7.90M |
| 2026-08-20 | GBp 164.50 | +17.75% | GBp 141.90 | GBp 164.50 | GBp 140.95 | 10.58M |
| 2026-08-19 | GBp 139.70 | +14.32% | GBp 124.00 | GBp 142.20 | GBp 120.90 | 8.30M |
| 2026-08-18 | GBp 122.20 | -1.53% | GBp 123.00 | GBp 128.70 | GBp 121.50 | 1.68M |
| 2026-08-17 | GBp 124.10 | +1.72% | GBp 125.50 | GBp 127.10 | GBp 123.00 | 883.35K |
| 2026-08-14 | GBp 122.00 | -3.25% | GBp 129.10 | GBp 129.60 | GBp 121.40 | 872.71K |
| 2026-08-13 | GBp 126.10 | -0.86% | GBp 129.80 | GBp 132.70 | GBp 125.00 | 699.59K |
| 2026-08-12 | GBp 127.20 | -2.15% | GBp 128.60 | GBp 130.80 | GBp 124.00 | 1.14M |
| 2026-08-11 | GBp 130.00 | +0.85% | GBp 130.00 | GBp 133.10 | GBp 126.90 | 1.17M |
| 2026-08-10 | GBp 128.90 | +3.20% | GBp 125.90 | GBp 131.30 | GBp 124.90 | 1.22M |
| 2026-08-07 | GBp 124.90 | +5.49% | GBp 119.60 | GBp 125.05 | GBp 118.60 | 1.34M |
| 2026-08-06 | GBp 118.40 | +1.20% | GBp 119.50 | GBp 122.30 | GBp 117.90 | 797.39K |
| 2026-08-05 | GBp 117.00 | +0.26% | GBp 116.70 | GBp 119.50 | GBp 115.40 | 955.87K |
| 2026-08-04 | GBp 116.70 | +1.57% | GBp 116.50 | GBp 117.00 | GBp 112.10 | 1.31M |
| 2026-08-03 | GBp 114.90 | +1.32% | GBp 116.20 | GBp 117.40 | GBp 112.20 | 931.90K |
| 2026-07-31 | GBp 113.40 | -0.44% | GBp 113.90 | GBp 117.10 | GBp 113.20 | 873.24K |
| 2026-07-30 | GBp 113.90 | +1.33% | GBp 114.00 | GBp 115.70 | GBp 109.70 | 707.31K |
| 2026-07-29 | GBp 112.40 | +0.99% | GBp 111.30 | GBp 114.30 | GBp 110.15 | 845.55K |
| 2026-07-28 | GBp 111.30 | +2.58% | GBp 108.60 | GBp 113.20 | GBp 106.60 | 860.79K |
| 2026-07-27 | GBp 108.50 | +0.65% | GBp 111.30 | GBp 112.10 | GBp 107.60 | 997.62K |
| 2026-07-24 | GBp 107.80 | +0.09% | GBp 109.00 | GBp 109.40 | GBp 106.20 | 945.17K |
| 2026-07-23 | GBp 107.70 | -3.58% | GBp 114.40 | GBp 114.40 | GBp 107.70 | 1.14M |
| 2026-07-22 | GBp 111.70 | +0.90% | GBp 110.00 | GBp 113.90 | GBp 109.00 | 901.71K |
| 2026-07-21 | GBp 110.70 | +0.64% | GBp 110.30 | GBp 113.50 | GBp 109.00 | 1.19M |
| 2026-07-20 | GBp 110.00 | -2.05% | GBp 114.50 | GBp 114.50 | GBp 108.41 | 874.87K |
| 2026-07-17 | GBp 112.30 | -3.11% | GBp 114.70 | GBp 116.90 | GBp 110.10 | 939.29K |
| 2026-07-16 | GBp 115.90 | +2.11% | GBp 116.60 | GBp 116.60 | GBp 111.40 | 1.65M |
| 2026-07-15 | GBp 113.50 | -2.66% | GBp 116.30 | GBp 119.40 | GBp 111.70 | 2.17M |
| 2026-07-14 | GBp 116.60 | +0.52% | GBp 111.90 | GBp 119.00 | GBp 110.60 | 1.06M |
| 2026-07-13 | GBp 116.00 | -3.57% | GBp 105.70 | GBp 116.00 | GBp 95.61 | 6.37M |
| 2026-07-10 | GBp 120.30 | +1.18% | GBp 120.90 | GBp 122.10 | GBp 117.39 | 760.02K |
| 2026-07-09 | GBp 118.90 | +3.93% | GBp 114.80 | GBp 120.00 | GBp 113.70 | 884.02K |
| 2026-07-08 | GBp 114.40 | -4.75% | GBp 119.60 | GBp 119.60 | GBp 111.90 | 1.53M |
| 2026-07-07 | GBp 120.10 | -4.53% | GBp 127.00 | GBp 128.70 | GBp 119.70 | 470.66K |
| 2026-07-06 | GBp 125.80 | +4.49% | GBp 121.00 | GBp 126.50 | GBp 121.00 | 768.15K |
| 2026-07-03 | GBp 120.40 | -2.67% | GBp 123.90 | GBp 124.80 | GBp 118.90 | 584.88K |
| 2026-07-02 | GBp 123.70 | -5.50% | GBp 130.70 | GBp 131.20 | GBp 120.80 | 2.27M |
| 2026-07-01 | GBp 130.90 | +5.48% | GBp 121.90 | GBp 132.40 | GBp 121.90 | 1.29M |
| 2026-06-30 | GBp 124.10 | +1.47% | GBp 125.40 | GBp 129.20 | GBp 120.20 | 1.80M |
| 2026-06-29 | GBp 122.30 | -1.45% | GBp 124.00 | GBp 129.40 | GBp 122.10 | 900.92K |
| 2026-06-26 | GBp 124.10 | +2.31% | GBp 121.20 | GBp 125.20 | GBp 117.90 | 2.01M |
| 2026-06-25 | GBp 121.30 | +4.57% | GBp 117.90 | GBp 121.30 | GBp 115.30 | 1.31M |
| 2026-06-24 | GBp 116.00 | +1.13% | GBp 115.00 | GBp 117.40 | GBp 113.20 | 829.61K |
| 2026-06-23 | GBp 114.70 | +1.33% | GBp 115.20 | GBp 118.20 | GBp 110.60 | 1.93M |
| 2026-06-22 | GBp 113.20 | -2.83% | GBp 117.30 | GBp 118.40 | GBp 111.60 | 1.33M |
| 2026-06-19 | GBp 116.50 | +1.66% | GBp 114.70 | GBp 119.60 | GBp 113.40 | 3.69M |
| 2026-06-18 | GBp 114.60 | -2.72% | GBp 120.20 | GBp 120.20 | GBp 113.70 | 883.90K |
| 2026-06-17 | GBp 117.80 | -0.84% | GBp 121.50 | GBp 121.50 | GBp 112.90 | 1.54M |
| 2026-06-16 | GBp 118.80 | +0.51% | GBp 118.20 | GBp 120.10 | GBp 115.75 | 1.92M |
| 2026-06-15 | GBp 118.20 | +2.96% | GBp 119.10 | GBp 124.00 | GBp 115.50 | 2.05M |
| 2026-06-12 | GBp 114.80 | -4.33% | GBp 123.00 | GBp 123.90 | GBp 114.80 | 976.52K |
| 2026-06-11 | GBp 120.00 | -3.30% | GBp 122.00 | GBp 127.20 | GBp 118.10 | 1.00M |
| 2026-06-10 | GBp 124.10 | -1.43% | GBp 126.50 | GBp 130.20 | GBp 123.20 | 492.87K |
| 2026-06-09 | GBp 125.90 | -3.82% | GBp 134.90 | GBp 134.90 | GBp 125.20 | 712.35K |
| 2026-06-08 | GBp 130.90 | +0.46% | GBp 132.00 | GBp 134.90 | GBp 125.10 | 1.11M |
| 2026-06-05 | GBp 130.30 | -6.93% | GBp 140.00 | GBp 142.60 | GBp 127.90 | 1.96M |
| 2026-06-04 | GBp 140.00 | +4.09% | GBp 137.00 | GBp 141.20 | GBp 132.20 | 2.31M |
| 2026-06-03 | GBp 134.50 | -1.25% | GBp 138.80 | GBp 139.50 | GBp 131.10 | 619.53K |
| 2026-06-02 | GBp 136.20 | +0.15% | GBp 140.00 | GBp 148.70 | GBp 132.90 | 1.19M |
| 2026-06-01 | GBp 136.00 | -5.03% | GBp 144.40 | GBp 146.70 | GBp 134.10 | 1.99M |
| 2026-05-29 | GBp 143.20 | +0.63% | GBp 144.70 | GBp 146.60 | GBp 140.60 | 2.33M |
| 2026-05-28 | GBp 142.30 | +4.17% | GBp 137.90 | GBp 142.36 | GBp 135.90 | 1.11M |