Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBX 126.20
-0.50 (-0.39%)
At close: Dec 19, 2025
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 127.00 | 127.93 | 124.50 | 125.60 | - | -0.87% | 144,820 |
| Dec 18, 2025 | 123.20 | 128.70 | 123.20 | 126.70 | 126.70 | 1.60% | 1,227,978 |
| Dec 17, 2025 | 125.60 | 126.70 | 122.30 | 124.70 | 124.70 | -0.72% | 1,139,376 |
| Dec 16, 2025 | 121.60 | 127.30 | 121.10 | 125.60 | 125.60 | 2.11% | 1,117,817 |
| Dec 15, 2025 | 124.80 | 129.70 | 121.60 | 123.00 | 123.00 | -1.44% | 1,127,222 |
| Dec 12, 2025 | 129.00 | 131.60 | 124.30 | 124.80 | 124.80 | -4.51% | 1,328,736 |
| Dec 11, 2025 | 130.00 | 131.40 | 127.40 | 130.70 | 130.70 | 0.46% | 1,355,616 |
| Dec 10, 2025 | 128.30 | 130.30 | 125.50 | 130.10 | 130.10 | -0.31% | 1,440,456 |
| Dec 9, 2025 | 131.00 | 133.30 | 126.50 | 130.50 | 130.50 | - | 4,100,924 |
| Dec 8, 2025 | 125.30 | 132.40 | 124.80 | 130.50 | 130.50 | 4.65% | 2,025,727 |
| Dec 5, 2025 | 130.00 | 130.90 | 124.70 | 124.70 | 124.70 | -4.30% | 1,156,777 |
| Dec 4, 2025 | 132.60 | 134.30 | 128.10 | 130.30 | 130.30 | -1.21% | 1,352,733 |
| Dec 3, 2025 | 127.10 | 133.30 | 126.00 | 131.90 | 131.90 | 3.86% | 1,627,544 |
| Dec 2, 2025 | 137.60 | 139.00 | 127.00 | 127.00 | 127.00 | -8.70% | 5,398,950 |
| Dec 1, 2025 | 141.50 | 142.90 | 136.10 | 139.10 | 139.10 | -1.28% | 2,755,235 |
| Nov 28, 2025 | 139.50 | 143.40 | 138.10 | 140.90 | 140.90 | 1.44% | 1,165,144 |
| Nov 27, 2025 | 135.00 | 139.10 | 135.00 | 138.90 | 138.90 | 1.54% | 749,321 |
| Nov 26, 2025 | 145.60 | 147.00 | 136.70 | 136.80 | 136.80 | -5.33% | 1,670,234 |
| Nov 25, 2025 | 137.70 | 150.00 | 135.20 | 144.50 | 144.50 | 5.47% | 13,639,990 |
| Nov 24, 2025 | 132.60 | 137.00 | 130.00 | 137.00 | 137.00 | 3.71% | 4,336,530 |
| Nov 21, 2025 | 121.00 | 132.30 | 121.00 | 132.10 | 132.10 | 6.45% | 2,391,880 |
| Nov 20, 2025 | 123.80 | 126.50 | 121.60 | 124.10 | 124.10 | 0.73% | 1,351,022 |
| Nov 19, 2025 | 123.60 | 126.30 | 122.90 | 123.20 | 123.20 | -0.32% | 716,406 |
| Nov 18, 2025 | 125.00 | 126.40 | 122.10 | 123.60 | 123.60 | -3.21% | 939,608 |
| Nov 17, 2025 | 129.00 | 132.00 | 126.10 | 127.70 | 127.70 | -2.07% | 864,540 |
| Nov 14, 2025 | 132.50 | 132.80 | 129.00 | 130.40 | 130.40 | -2.90% | 1,609,817 |
| Nov 13, 2025 | 136.00 | 139.00 | 133.60 | 134.30 | 134.30 | -1.47% | 1,239,430 |
| Nov 12, 2025 | 140.80 | 140.80 | 136.30 | 136.30 | 136.30 | -2.92% | 1,257,476 |
| Nov 11, 2025 | 138.50 | 141.00 | 137.80 | 140.40 | 140.40 | 1.67% | 2,124,623 |
| Nov 10, 2025 | 143.00 | 144.14 | 137.40 | 138.10 | 138.10 | -1.36% | 1,680,247 |
| Nov 7, 2025 | 133.60 | 148.20 | 133.60 | 140.00 | 140.00 | 4.71% | 5,220,201 |
| Nov 6, 2025 | 135.60 | 136.07 | 132.80 | 133.70 | 133.70 | -1.11% | 5,293,375 |
| Nov 5, 2025 | 134.90 | 136.90 | 132.80 | 135.20 | 135.20 | -0.81% | 2,135,058 |
| Nov 4, 2025 | 133.60 | 138.00 | 133.60 | 136.30 | 136.30 | 0.59% | 712,448 |
| Nov 3, 2025 | 138.00 | 139.60 | 134.80 | 135.50 | 135.50 | -1.09% | 828,849 |
| Oct 31, 2025 | 138.00 | 138.00 | 134.70 | 137.00 | 137.00 | 0.37% | 1,607,611 |
| Oct 30, 2025 | 136.70 | 139.00 | 134.50 | 136.50 | 136.50 | -1.23% | 843,955 |
| Oct 29, 2025 | 132.70 | 138.20 | 132.70 | 138.20 | 138.20 | 2.60% | 1,517,356 |
| Oct 28, 2025 | 136.70 | 139.10 | 134.70 | 134.70 | 134.70 | -2.53% | 961,464 |
| Oct 27, 2025 | 143.20 | 145.90 | 136.90 | 138.20 | 138.20 | -3.63% | 1,004,499 |
| Oct 24, 2025 | 143.30 | 146.30 | 141.40 | 143.40 | 143.40 | -0.62% | 912,019 |
| Oct 23, 2025 | 141.90 | 146.00 | 141.60 | 144.30 | 144.30 | 0.91% | 491,648 |
| Oct 22, 2025 | 142.80 | 146.50 | 141.60 | 143.00 | 143.00 | -0.63% | 751,505 |
| Oct 21, 2025 | 141.40 | 143.90 | 138.30 | 143.90 | 143.90 | 1.91% | 568,013 |
| Oct 20, 2025 | 139.50 | 143.30 | 138.00 | 141.20 | 141.20 | -0.07% | 1,045,800 |
| Oct 17, 2025 | 142.00 | 143.68 | 139.90 | 141.30 | 141.30 | -0.49% | 730,919 |
| Oct 16, 2025 | 140.50 | 144.00 | 138.20 | 142.00 | 142.00 | 2.45% | 1,065,834 |
| Oct 15, 2025 | 140.20 | 144.10 | 138.60 | 138.60 | 138.60 | -2.33% | 1,040,627 |
| Oct 14, 2025 | 143.80 | 147.00 | 140.80 | 141.90 | 141.90 | -2.67% | 1,299,603 |
| Oct 13, 2025 | 147.00 | 149.70 | 140.90 | 145.80 | 145.80 | -0.55% | 1,373,485 |