1. Share Prices

  2. Oxford Nanopore Technologies PLC (ONT)

124.80p-5.90 (-4.51%)12 Dec 2025, 16:35
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
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
Oct 31, 2025138.00p138.00p134.70p137.00p1,607,611
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, 2025141.40p143.90p138.30p143.50p1,485,736
Oct 17, 2025142.00p143.68p139.90p141.30p730,919
Oct 16, 2025140.50p144.00p138.20p142.00p948,260
Oct 15, 2025140.20p144.10p138.60p138.60p1,040,626
Oct 14, 2025143.80p147.00p140.80p140.90p1,232,347
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
Sep 26, 2025148.70p149.30p145.00p149.30p998,932
Sep 25, 2025154.00p157.50p147.00p147.80p1,604,467
Sep 24, 2025156.00p158.10p154.00p154.50p699,869
Sep 23, 2025160.00p160.90p155.70p156.80p1,269,577
Sep 22, 2025158.10p162.70p157.50p161.30p1,205,701
Sep 19, 2025160.00p162.30p157.10p158.10p2,367,214
Sep 18, 2025163.20p163.90p158.10p160.80p1,057,938
Sep 17, 2025159.50p163.00p156.60p162.30p5,273,875
Sep 16, 2025163.00p163.00p157.60p157.60p1,435,508
Sep 15, 2025163.30p167.20p161.40p162.30p1,125,607
Sep 12, 2025169.40p170.90p164.10p164.10p1,482,344
Sep 11, 2025174.90p176.80p169.20p170.00p2,946,247
Sep 10, 2025167.80p174.30p167.50p174.30p1,453,509
Sep 9, 2025169.00p173.40p167.30p170.00p1,090,028
Sep 8, 2025164.20p171.00p161.87p171.00p1,924,841
Sep 5, 2025166.00p166.20p159.30p162.10p973,622
Sep 4, 2025166.60p166.60p160.80p163.20p896,737
Sep 3, 2025161.90p165.85p152.00p163.50p1,830,410
Sep 2, 2025194.00p204.66p159.96p161.60p3,482,726
Sep 1, 2025181.90p189.70p180.00p185.30p1,230,955
Aug 29, 2025186.00p188.60p180.90p180.90p717,426
Aug 28, 2025192.30p197.40p186.00p187.20p970,952
Aug 27, 2025196.00p202.80p195.10p195.20p645,019
Aug 26, 2025206.60p208.00p198.70p199.70p4,977,238
123456
Showing 1 to 50 of 251

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.