1. Share Prices

  2. Oxford Nanopore Technologies PLC (ONT)

170.00p-1.00 (-0.58%)09 Sep 2025, 17:00
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
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
Aug 22, 2025207.00p211.80p207.00p208.20p1,684,035
Aug 21, 2025210.00p215.60p207.80p211.00p864,355
Aug 20, 2025210.00p213.00p205.20p210.80p674,169
Aug 19, 2025210.00p212.63p206.40p209.60p650,851
Aug 18, 2025210.20p214.20p207.80p209.80p713,404
Aug 15, 2025216.00p217.60p207.85p210.40p1,342,287
Aug 14, 2025222.00p222.40p210.80p212.40p2,316,631
Aug 13, 2025215.00p224.80p211.60p219.00p2,884,602
Aug 12, 2025209.00p214.60p206.80p211.60p1,814,632
Aug 11, 2025211.00p217.20p201.60p209.20p2,577,219
Aug 8, 2025214.00p217.20p211.80p215.00p2,632,928
Aug 7, 2025212.60p215.61p207.00p212.40p1,067,941
Aug 6, 2025219.00p219.20p212.80p214.00p1,964,028
Aug 5, 2025199.40p217.00p199.30p217.00p2,652,786
Aug 4, 2025201.20p204.80p197.00p198.40p1,282,295
Aug 1, 2025200.60p204.80p196.10p199.50p1,580,409
Jul 31, 2025208.20p208.40p200.80p204.00p2,252,649
Jul 30, 2025202.00p206.80p199.51p202.20p2,428,109
Jul 29, 2025214.40p220.00p204.60p204.60p3,779,788
Jul 28, 2025210.40p214.84p206.80p212.40p3,653,178
Jul 25, 2025206.20p210.00p202.40p210.00p5,051,768
Jul 24, 2025189.80p204.20p188.50p204.20p6,432,537
Jul 23, 2025186.40p189.70p181.00p188.20p3,865,900
Jul 22, 2025175.70p184.80p171.32p184.60p11,059,967
Jul 21, 2025175.80p178.05p154.00p174.80p9,639,051
Jul 18, 2025150.50p151.20p145.80p146.60p1,213,825
Jul 17, 2025152.80p154.80p148.90p149.50p886,768
Jul 16, 2025151.20p153.20p149.50p150.70p1,071,232
Jul 15, 2025155.50p155.50p150.20p151.50p1,773,445
Jul 14, 2025148.00p152.60p148.00p152.50p1,309,600
Jul 11, 2025150.10p154.70p148.40p148.90p1,412,319
Jul 10, 2025146.80p154.10p145.10p153.40p1,530,530
Jul 9, 2025144.90p148.50p143.10p145.20p1,874,732
Jul 8, 2025143.00p147.00p140.30p144.70p2,176,454
Jul 7, 2025147.40p149.00p142.49p142.50p1,940,010
Jul 4, 2025147.50p149.06p145.50p147.90p1,382,931
Jul 3, 2025144.30p148.20p142.90p147.70p2,275,580
Jul 2, 2025140.80p143.00p137.80p142.00p2,580,582
Jul 1, 2025137.40p140.30p136.60p139.00p2,056,322
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.