1. Share Prices

  2. Oxford Nanopore Technologies PLC (ONT)

135.20p-1.50 (-1.11%)06 Nov 2025, 15:30
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 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
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
123456
Showing 1 to 50 of 253

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
Helios Towers PLC178.0014.84
Rs Group PLC581.565.26
Sainsbury (J) PLC352.384.50
Hochschild Mining PLC333.003.87
Imi PLC2,508.004.41
Osb Group PLC543.503.33

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,548.70-12.55
Tbc Bank Group PLC3,842.50-10.54
Smith & Nephew PLC1,222.45-12.27
Goodwin PLC21,950.00-5.79
Ashmore Group PLC170.50-9.02
Diageo PLC1,676.83-6.71