Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBp 187.20
-8.00 (-4.10%)
Aug 28, 2025, 4:37 PM BST
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 192.30 | 197.40 | 190.00 | 192.55 | 192.55 | -1.36% | 95,146 |
| Aug 27, 2025 | 196.00 | 202.80 | 195.10 | 195.20 | 195.20 | -2.25% | 626,479 |
| Aug 26, 2025 | 206.60 | 208.00 | 198.70 | 199.70 | 199.70 | -4.08% | 4,977,238 |
| Aug 22, 2025 | 207.00 | 211.80 | 207.00 | 208.20 | 208.20 | -1.33% | 1,684,035 |
| Aug 21, 2025 | 210.00 | 215.60 | 207.80 | 211.00 | 211.00 | 0.09% | 864,355 |
| Aug 20, 2025 | 210.00 | 213.00 | 205.20 | 210.80 | 210.80 | 0.57% | 674,169 |
| Aug 19, 2025 | 210.00 | 212.63 | 206.40 | 209.60 | 209.60 | -0.10% | 650,851 |
| Aug 18, 2025 | 210.20 | 214.20 | 207.80 | 209.80 | 209.80 | -0.29% | 713,404 |
| Aug 15, 2025 | 216.00 | 217.60 | 207.85 | 210.40 | 210.40 | -0.94% | 1,342,289 |
| Aug 14, 2025 | 222.00 | 222.40 | 210.80 | 212.40 | 212.40 | -3.01% | 2,316,631 |
| Aug 13, 2025 | 215.00 | 224.80 | 211.60 | 219.00 | 219.00 | 3.50% | 2,884,604 |
| Aug 12, 2025 | 209.00 | 214.60 | 206.80 | 211.60 | 211.60 | 1.15% | 1,814,635 |
| Aug 11, 2025 | 211.00 | 217.20 | 201.60 | 209.20 | 209.20 | -2.70% | 2,577,219 |
| Aug 8, 2025 | 214.00 | 217.20 | 211.80 | 215.00 | 215.00 | 1.22% | 2,632,928 |
| Aug 7, 2025 | 212.60 | 215.61 | 207.00 | 212.40 | 212.40 | -0.75% | 1,067,942 |
| Aug 6, 2025 | 219.00 | 219.20 | 212.80 | 214.00 | 214.00 | -1.38% | 1,964,028 |
| Aug 5, 2025 | 199.40 | 217.00 | 199.30 | 217.00 | 217.00 | 9.37% | 2,652,789 |
| Aug 4, 2025 | 201.20 | 204.80 | 197.00 | 198.40 | 198.40 | -0.55% | 1,282,295 |
| Aug 1, 2025 | 200.60 | 204.80 | 196.10 | 199.50 | 199.50 | -2.21% | 1,580,409 |
| Jul 31, 2025 | 208.20 | 208.40 | 200.80 | 204.00 | 204.00 | 0.89% | 2,252,649 |
| Jul 30, 2025 | 202.00 | 206.80 | 199.51 | 202.20 | 202.20 | -1.17% | 2,428,109 |
| Jul 29, 2025 | 214.40 | 220.00 | 204.60 | 204.60 | 204.60 | -3.67% | 3,779,788 |
| Jul 28, 2025 | 210.40 | 214.84 | 206.80 | 212.40 | 212.40 | 1.14% | 3,653,178 |
| Jul 25, 2025 | 206.20 | 210.00 | 202.40 | 210.00 | 210.00 | 2.84% | 5,051,768 |
| Jul 24, 2025 | 189.80 | 204.20 | 188.50 | 204.20 | 204.20 | 8.50% | 6,432,545 |
| Jul 23, 2025 | 186.40 | 189.70 | 181.00 | 188.20 | 188.20 | 1.95% | 3,865,900 |
| Jul 22, 2025 | 175.70 | 184.80 | 171.32 | 184.60 | 184.60 | 5.61% | 11,059,968 |
| Jul 21, 2025 | 157.40 | 178.05 | 154.00 | 174.80 | 174.80 | 19.24% | 9,639,065 |
| Jul 18, 2025 | 150.50 | 151.20 | 145.80 | 146.60 | 146.60 | -1.94% | 1,213,825 |
| Jul 17, 2025 | 151.98 | 154.80 | 148.90 | 149.50 | 149.50 | -0.80% | 886,769 |
| Jul 16, 2025 | 151.20 | 153.20 | 149.50 | 150.70 | 150.70 | -0.53% | 1,071,235 |
| Jul 15, 2025 | 155.50 | 155.50 | 150.20 | 151.50 | 151.50 | -0.66% | 1,773,446 |
| Jul 14, 2025 | 148.00 | 152.60 | 148.00 | 152.50 | 152.50 | 2.42% | 1,309,600 |
| Jul 11, 2025 | 150.10 | 154.70 | 148.40 | 148.90 | 148.90 | -2.93% | 1,412,320 |
| Jul 10, 2025 | 146.80 | 154.10 | 145.10 | 153.40 | 153.40 | 5.65% | 1,530,534 |
| Jul 9, 2025 | 144.90 | 148.50 | 143.10 | 145.20 | 145.20 | 0.35% | 1,874,734 |
| Jul 8, 2025 | 143.00 | 147.00 | 140.30 | 144.70 | 144.70 | 1.54% | 2,176,455 |
| Jul 7, 2025 | 147.40 | 149.00 | 142.49 | 142.50 | 142.50 | -3.65% | 1,940,012 |
| Jul 4, 2025 | 147.50 | 149.06 | 145.50 | 147.90 | 147.90 | 0.14% | 1,382,931 |
| Jul 3, 2025 | 144.30 | 148.20 | 142.90 | 147.70 | 147.70 | 4.01% | 2,275,580 |
| Jul 2, 2025 | 140.80 | 143.00 | 137.80 | 142.00 | 142.00 | 2.16% | 2,580,582 |
| Jul 1, 2025 | 137.40 | 140.30 | 136.60 | 139.00 | 139.00 | 1.53% | 2,056,325 |
| Jun 30, 2025 | 135.50 | 138.50 | 133.20 | 136.90 | 136.90 | 0.96% | 1,656,359 |
| Jun 27, 2025 | 137.20 | 139.90 | 133.50 | 135.60 | 135.60 | 0.07% | 2,228,306 |
| Jun 26, 2025 | 126.30 | 136.90 | 125.80 | 135.50 | 135.50 | 7.28% | 10,538,004 |
| Jun 25, 2025 | 127.60 | 129.50 | 123.70 | 126.30 | 126.30 | 1.85% | 1,762,296 |
| Jun 24, 2025 | 123.60 | 125.10 | 121.70 | 124.00 | 124.00 | 1.14% | 1,161,815 |
| Jun 23, 2025 | 121.90 | 127.27 | 119.90 | 122.60 | 122.60 | 2.34% | 8,825,251 |
| Jun 20, 2025 | 119.30 | 121.60 | 118.80 | 119.80 | 119.80 | 1.10% | 36,387,802 |
| Jun 19, 2025 | 117.50 | 121.80 | 117.20 | 118.50 | 118.50 | -1.00% | 5,995,471 |