Oxford Nanopore Technologies plc (LON:ONT)
London
· Delayed Price · Currency is GBP · Price in GBp 124.70
-5.60 (-4.30%)
At close: Dec 5, 2025
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 149.00 | 151.30 | 145.40 | 146.60 | 146.60 | -2.59% | 3,891,982 |
| Oct 9, 2025 | 149.00 | 151.00 | 147.00 | 150.50 | 150.50 | 0.80% | 1,019,832 |
| Oct 8, 2025 | 150.00 | 151.10 | 147.00 | 149.30 | 149.30 | -2.03% | 1,147,607 |
| Oct 7, 2025 | 151.00 | 155.50 | 149.00 | 152.40 | 152.40 | -0.65% | 843,523 |
| Oct 6, 2025 | 156.90 | 159.90 | 153.20 | 153.40 | 153.40 | -1.79% | 1,744,687 |
| Oct 3, 2025 | 153.00 | 156.20 | 149.10 | 156.20 | 156.20 | 2.09% | 1,384,354 |
| Oct 2, 2025 | 155.00 | 160.90 | 151.80 | 153.00 | 153.00 | -2.67% | 1,258,078 |
| Oct 1, 2025 | 156.10 | 157.20 | 151.40 | 157.20 | 157.20 | 3.22% | 1,064,551 |
| Sep 30, 2025 | 150.10 | 153.80 | 149.10 | 152.30 | 152.30 | 0.86% | 692,456 |
| Sep 29, 2025 | 149.70 | 152.20 | 148.70 | 151.00 | 151.00 | 1.14% | 808,652 |
| Sep 26, 2025 | 148.70 | 149.30 | 145.00 | 149.30 | 149.30 | 1.01% | 998,932 |
| Sep 25, 2025 | 154.00 | 157.50 | 147.00 | 147.80 | 147.80 | -4.34% | 1,604,468 |
| Sep 24, 2025 | 156.00 | 158.10 | 154.00 | 154.50 | 154.50 | -1.47% | 699,870 |
| Sep 23, 2025 | 160.00 | 160.90 | 155.70 | 156.80 | 156.80 | -2.79% | 1,269,578 |
| Sep 22, 2025 | 158.10 | 162.70 | 157.50 | 161.30 | 161.30 | 2.02% | 1,205,701 |
| Sep 19, 2025 | 160.00 | 162.30 | 157.10 | 158.10 | 158.10 | -1.68% | 2,367,214 |
| Sep 18, 2025 | 163.20 | 163.90 | 158.10 | 160.80 | 160.80 | -0.92% | 1,057,939 |
| Sep 17, 2025 | 159.50 | 163.00 | 156.60 | 162.30 | 162.30 | 2.98% | 5,273,875 |
| Sep 16, 2025 | 163.00 | 163.00 | 157.60 | 157.60 | 157.60 | -2.90% | 1,435,508 |
| Sep 15, 2025 | 163.30 | 167.20 | 161.40 | 162.30 | 162.30 | -1.10% | 1,125,608 |
| Sep 12, 2025 | 169.40 | 170.90 | 164.10 | 164.10 | 164.10 | -3.47% | 1,482,344 |
| Sep 11, 2025 | 174.90 | 176.80 | 169.20 | 170.00 | 170.00 | -2.47% | 2,946,248 |
| Sep 10, 2025 | 167.80 | 174.30 | 167.50 | 174.30 | 174.30 | 2.53% | 1,453,510 |
| Sep 9, 2025 | 169.00 | 173.40 | 167.30 | 170.00 | 170.00 | -0.58% | 1,090,028 |
| Sep 8, 2025 | 164.20 | 171.00 | 161.87 | 171.00 | 171.00 | 5.49% | 1,924,841 |
| Sep 5, 2025 | 166.00 | 166.20 | 159.30 | 162.10 | 162.10 | -0.67% | 973,622 |
| Sep 4, 2025 | 166.60 | 166.60 | 160.80 | 163.20 | 163.20 | -0.18% | 896,738 |
| Sep 3, 2025 | 161.90 | 165.85 | 152.00 | 163.50 | 163.50 | 1.18% | 1,830,411 |
| Sep 2, 2025 | 194.00 | 204.66 | 159.96 | 161.60 | 161.60 | -12.79% | 3,482,727 |
| Sep 1, 2025 | 181.90 | 189.70 | 180.00 | 185.30 | 185.30 | 2.43% | 1,230,955 |
| Aug 29, 2025 | 186.00 | 188.60 | 180.90 | 180.90 | 180.90 | -3.37% | 717,426 |
| Aug 28, 2025 | 192.30 | 197.40 | 186.00 | 187.20 | 187.20 | -4.10% | 970,952 |
| Aug 27, 2025 | 196.00 | 202.80 | 195.10 | 195.20 | 195.20 | -2.25% | 645,019 |
| 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% | 864,356 |
| Aug 20, 2025 | 210.00 | 213.00 | 205.20 | 210.80 | 210.80 | 0.57% | 674,170 |
| 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% | 1,342,288 |
| 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% | 2,884,603 |
| Aug 12, 2025 | 209.00 | 214.60 | 206.80 | 211.60 | 211.60 | 1.15% | 1,814,633 |
| Aug 11, 2025 | 211.00 | 217.20 | 201.60 | 209.20 | 209.20 | -2.70% | 2,577,220 |
| Aug 8, 2025 | 214.00 | 217.20 | 211.80 | 215.00 | 215.00 | 1.22% | 2,632,929 |
| Aug 7, 2025 | 212.60 | 215.61 | 207.00 | 212.40 | 212.40 | -0.75% | 1,067,941 |
| 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% | 2,652,787 |
| 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% | 1,580,410 |
| 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% | 5,051,769 |
| Jul 24, 2025 | 189.80 | 204.20 | 188.50 | 204.20 | 204.20 | 8.50% | 6,432,538 |
| 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 | 171.33 | 184.60 | 184.60 | 5.61% | 11,059,960 |
| Jul 21, 2025 | 157.40 | 178.05 | 154.00 | 174.80 | 174.80 | 19.24% | 9,639,051 |
| Jul 18, 2025 | 150.50 | 151.20 | 145.80 | 146.60 | 146.60 | -1.94% | 1,213,825 |