1. Share Prices

  2. Oxford Nanopore Technologies PLC (ONT)

198.40p-1.10 (-0.55%)04 Aug 2025, 16:36
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
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
Jun 30, 2025135.50p138.50p133.20p136.90p1,656,359
Jun 27, 2025137.20p139.90p133.50p135.60p2,228,305
Jun 26, 2025126.30p136.90p125.80p135.50p10,538,000
Jun 25, 2025127.60p129.50p123.70p126.30p1,762,295
Jun 24, 2025123.60p125.10p121.70p124.00p1,161,814
Jun 23, 2025121.90p127.27p119.90p122.60p8,825,247
Jun 20, 2025119.30p121.60p118.80p119.80p36,387,802
Jun 19, 2025117.50p121.80p117.20p118.50p5,995,471
Jun 18, 2025117.50p121.40p117.50p119.70p2,215,819
Jun 17, 2025118.20p120.40p117.50p119.50p2,381,054
Jun 16, 2025120.00p122.60p117.00p118.50p3,967,573
Jun 13, 2025121.30p123.20p118.60p120.80p1,370,118
Jun 12, 2025124.60p125.30p119.38p122.10p1,795,701
Jun 11, 2025123.70p126.60p123.30p124.90p2,793,389
Jun 10, 2025122.00p127.00p122.00p123.90p1,801,781
Jun 9, 2025121.70p123.90p120.30p123.60p2,159,369
Jun 6, 2025122.00p122.00p118.30p120.00p1,657,913
Jun 5, 2025120.90p121.70p117.70p121.20p3,465,634
Jun 4, 2025120.00p122.00p118.50p120.80p4,023,619
Jun 3, 2025121.40p121.90p118.30p118.90p4,188,505
Jun 2, 2025122.70p123.30p118.40p121.50p5,842,384
May 30, 2025121.30p127.00p121.30p123.40p10,197,204
May 29, 2025123.20p125.50p120.70p123.30p5,385,873
May 28, 2025132.20p132.20p122.20p124.10p2,785,105
May 27, 2025128.50p133.30p126.30p131.90p1,775,648
May 23, 2025128.10p130.40p122.70p126.10p1,377,242
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92