1. Share Prices

  2. Oxford Nanopore Technologies PLC (ONT)

124.70p-5.60 (-4.30%)05 Dec 2025, 17:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Nanopore Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025130.00p132.50p124.70p124.70p1,183,721
Dec 4, 2025132.60p134.30p128.10p130.30p1,352,732
Dec 3, 2025127.10p133.30p126.00p131.90p1,627,544
Dec 2, 2025137.60p139.00p127.00p127.00p5,398,950
Dec 1, 2025141.50p142.90p136.10p139.10p2,755,234
Nov 28, 2025139.50p143.40p138.10p140.90p1,165,144
Nov 27, 2025135.00p139.10p135.00p138.90p749,320
Nov 26, 2025145.60p147.00p136.70p136.80p1,670,234
Nov 25, 2025137.70p150.00p135.20p144.50p13,639,991
Nov 24, 2025132.60p137.00p130.00p137.00p4,336,529
Nov 21, 2025121.00p132.30p121.00p132.10p2,391,879
Nov 20, 2025123.80p126.50p121.60p124.10p1,351,022
Nov 19, 2025123.60p126.30p122.90p123.20p716,405
Nov 18, 2025125.00p126.40p122.10p123.60p939,607
Nov 17, 2025129.00p132.00p126.10p127.70p864,540
Nov 14, 2025132.50p132.80p129.00p130.40p1,609,817
Nov 13, 2025136.00p139.00p133.60p134.30p1,239,430
Nov 12, 2025140.80p140.80p136.30p136.30p1,257,476
Nov 11, 2025138.50p141.00p137.80p140.40p2,124,623
Nov 10, 2025143.00p144.14p137.40p138.10p1,680,247
Nov 7, 2025133.60p148.20p133.60p140.00p5,220,201
Nov 6, 2025135.60p136.07p132.80p133.70p5,293,375
Nov 5, 2025134.90p136.90p132.80p135.20p2,135,057
Nov 4, 2025133.60p138.00p133.60p136.30p712,447
Nov 3, 2025138.00p139.60p134.80p135.50p828,849
Oct 31, 2025138.00p138.00p134.70p137.00p1,607,611
Oct 30, 2025136.70p139.00p134.50p136.50p843,954
Oct 29, 2025132.70p138.20p132.70p138.20p1,517,355
Oct 28, 2025136.70p139.10p134.70p134.70p961,464
Oct 27, 2025143.20p145.90p136.90p138.20p1,004,499
Oct 24, 2025143.30p146.30p141.40p143.40p912,019
Oct 23, 2025141.90p146.00p141.60p144.30p491,647
Oct 22, 2025142.80p146.50p141.60p143.00p751,505
Oct 21, 2025141.40p143.90p138.30p143.90p568,012
Oct 20, 2025139.50p143.30p138.00p141.20p1,045,800
Oct 17, 2025142.00p143.68p139.90p141.30p730,919
Oct 16, 2025140.50p144.00p138.20p142.00p1,065,834
Oct 15, 2025140.20p144.10p138.60p138.60p1,040,626
Oct 14, 2025143.80p147.00p140.80p141.90p1,299,603
Oct 13, 2025147.00p149.70p140.90p145.80p1,373,484
Oct 10, 2025149.00p151.30p145.40p146.60p3,891,982
Oct 9, 2025149.00p151.00p147.00p150.50p1,019,832
Oct 8, 2025150.00p151.10p147.00p149.30p1,147,607
Oct 7, 2025151.00p155.50p149.00p152.40p843,522
Oct 6, 2025156.90p159.90p153.20p153.40p1,744,687
Oct 3, 2025153.00p156.20p149.10p156.20p1,384,353
Oct 2, 2025155.00p160.90p151.80p153.00p1,258,078
Oct 1, 2025156.10p157.20p151.40p157.20p1,064,550
Sep 30, 2025150.10p153.80p149.10p152.30p692,456
Sep 29, 2025149.70p152.20p148.70p151.00p808,652
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.