Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBX 122.30
-1.80 (-1.45%)
Jun 29, 2026, 4:47 PM GMT
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 124.00 | 129.40 | 123.00 | 123.00 | - | -0.89% | 502,162 |
| Jun 26, 2026 | 121.20 | 125.20 | 117.90 | 124.10 | 124.10 | 2.31% | 2,013,094 |
| Jun 25, 2026 | 117.90 | 121.30 | 115.30 | 121.30 | 121.30 | 4.57% | 1,313,384 |
| Jun 24, 2026 | 115.00 | 117.40 | 113.20 | 116.00 | 116.00 | 1.13% | 829,609 |
| Jun 23, 2026 | 115.20 | 118.20 | 110.60 | 114.70 | 114.70 | 1.33% | 1,928,202 |
| Jun 22, 2026 | 117.30 | 118.40 | 111.60 | 113.20 | 113.20 | -2.83% | 1,334,898 |
| Jun 19, 2026 | 114.70 | 119.60 | 113.40 | 116.50 | 116.50 | 1.66% | 3,690,329 |
| Jun 18, 2026 | 120.20 | 120.20 | 113.70 | 114.60 | 114.60 | -2.72% | 883,900 |
| Jun 17, 2026 | 121.50 | 121.50 | 112.90 | 117.80 | 117.80 | -0.84% | 1,535,550 |
| Jun 16, 2026 | 118.20 | 120.10 | 115.80 | 118.80 | 118.80 | 0.51% | 1,915,053 |
| Jun 15, 2026 | 119.10 | 124.00 | 115.50 | 118.20 | 118.20 | 2.96% | 2,052,012 |
| Jun 12, 2026 | 123.00 | 123.90 | 114.80 | 114.80 | 114.80 | -4.33% | 976,524 |
| Jun 11, 2026 | 122.00 | 127.20 | 118.10 | 120.00 | 120.00 | -3.30% | 1,004,038 |
| Jun 10, 2026 | 126.50 | 130.20 | 123.20 | 124.10 | 124.10 | -1.43% | 492,874 |
| Jun 9, 2026 | 134.90 | 134.90 | 125.20 | 125.90 | 125.90 | -3.82% | 712,351 |
| Jun 8, 2026 | 132.00 | 134.90 | 125.10 | 130.90 | 130.90 | 0.46% | 1,105,449 |
| Jun 5, 2026 | 140.00 | 142.60 | 127.90 | 130.30 | 130.30 | -6.93% | 1,957,804 |
| Jun 4, 2026 | 137.00 | 141.20 | 132.20 | 140.00 | 140.00 | 4.09% | 2,311,230 |
| Jun 3, 2026 | 138.80 | 139.50 | 131.10 | 134.50 | 134.50 | -1.25% | 619,532 |
| Jun 2, 2026 | 140.00 | 148.70 | 132.90 | 136.20 | 136.20 | 0.15% | 1,192,692 |
| Jun 1, 2026 | 144.40 | 146.70 | 134.10 | 136.00 | 136.00 | -5.03% | 1,994,341 |
| May 29, 2026 | 144.70 | 146.60 | 140.60 | 143.20 | 143.20 | 0.63% | 2,328,626 |
| May 28, 2026 | 137.90 | 142.40 | 135.90 | 142.30 | 142.30 | 4.17% | 1,107,747 |
| May 27, 2026 | 134.60 | 140.70 | 131.90 | 136.60 | 136.60 | 2.48% | 1,297,418 |
| May 26, 2026 | 133.30 | 134.50 | 127.00 | 133.30 | 133.30 | 3.01% | 958,775 |
| May 22, 2026 | 125.10 | 132.30 | 125.00 | 129.40 | 129.40 | 1.73% | 1,149,952 |
| May 21, 2026 | 123.00 | 127.20 | 120.80 | 127.20 | 127.20 | 4.52% | 1,210,728 |
| May 20, 2026 | 120.30 | 122.00 | 115.30 | 121.70 | 121.70 | 3.14% | 698,637 |
| May 19, 2026 | 120.90 | 123.90 | 118.00 | 118.00 | 118.00 | -1.67% | 953,126 |
| May 18, 2026 | 120.50 | 122.90 | 117.40 | 120.00 | 120.00 | -0.33% | 2,339,237 |
| May 15, 2026 | 124.30 | 124.30 | 118.70 | 120.40 | 120.40 | -2.59% | 1,180,783 |
| May 14, 2026 | 121.00 | 123.60 | 116.30 | 123.60 | 123.60 | 2.57% | 1,386,265 |
| May 13, 2026 | 119.50 | 121.80 | 116.00 | 120.50 | 120.50 | 2.21% | 1,544,438 |
| May 12, 2026 | 111.80 | 117.90 | 111.30 | 117.90 | 117.90 | 2.34% | 2,579,872 |
| May 11, 2026 | 112.80 | 115.30 | 111.40 | 115.20 | 115.20 | 1.86% | 1,383,775 |
| May 8, 2026 | 114.70 | 117.80 | 111.50 | 113.10 | 113.10 | -1.99% | 1,311,489 |
| May 7, 2026 | 113.60 | 119.80 | 113.50 | 115.40 | 115.40 | 1.58% | 1,410,970 |
| May 6, 2026 | 114.30 | 117.00 | 110.90 | 113.60 | 113.60 | 0.71% | 1,362,143 |
| May 5, 2026 | 115.50 | 120.30 | 111.80 | 112.80 | 112.80 | -4.33% | 1,445,182 |
| May 1, 2026 | 114.00 | 117.90 | 111.00 | 117.90 | 117.90 | 4.89% | 547,612 |
| Apr 30, 2026 | 108.40 | 112.70 | 106.60 | 112.40 | 112.40 | 3.98% | 1,388,027 |
| Apr 29, 2026 | 111.00 | 113.10 | 108.00 | 108.10 | 108.10 | -4.00% | 717,866 |
| Apr 28, 2026 | 114.90 | 114.90 | 111.00 | 112.60 | 112.60 | -2.00% | 540,132 |
| Apr 27, 2026 | 119.50 | 119.50 | 114.90 | 114.90 | 114.90 | - | 901,685 |
| Apr 24, 2026 | 115.00 | 115.60 | 112.30 | 114.90 | 114.90 | -0.35% | 666,058 |
| Apr 23, 2026 | 120.00 | 123.60 | 114.90 | 115.30 | 115.30 | -4.55% | 1,103,692 |
| Apr 22, 2026 | 124.70 | 125.20 | 119.00 | 120.80 | 120.80 | -2.97% | 1,242,205 |
| Apr 21, 2026 | 124.60 | 126.40 | 122.00 | 124.50 | 124.50 | 1.63% | 1,286,084 |
| Apr 20, 2026 | 124.50 | 124.50 | 119.30 | 122.50 | 122.50 | -3.24% | 1,290,739 |
| Apr 17, 2026 | 122.60 | 126.60 | 119.80 | 126.60 | 126.60 | 5.50% | 1,774,208 |