Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Oxford Nanopore Technologies (ONT) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Aug 2025 (Tue) 206.60 207.00 198.70 199.70 4,977,178
25th Aug 2025 (Mon) 208.20 208.20 208.20 208.20 0
22nd Aug 2025 (Fri) 207.00 211.20 207.00 208.20 1,684,008
21st Aug 2025 (Thu) 210.00 215.60 209.40 211.00 864,340
20th Aug 2025 (Wed) 210.00 212.20 207.40 210.80 674,149
19th Aug 2025 (Tue) 210.00 212.40 206.40 209.60 650,831
18th Aug 2025 (Mon) 210.20 211.40 207.80 209.80 713,374
15th Aug 2025 (Fri) 216.00 216.60 208.00 210.40 1,342,263
14th Aug 2025 (Thu) 222.00 222.00 210.80 212.40 2,316,608
13th Aug 2025 (Wed) 215.00 224.80 213.20 219.00 2,884,574
12th Aug 2025 (Tue) 209.00 214.40 206.80 211.60 1,814,595
11th Aug 2025 (Mon) 211.00 217.20 201.60 209.20 2,577,168
8th Aug 2025 (Fri) 214.00 216.80 211.80 215.00 2,632,904
7th Aug 2025 (Thu) 212.60 215.00 207.00 212.40 1,067,917
6th Aug 2025 (Wed) 219.00 219.00 212.80 214.00 1,964,002
5th Aug 2025 (Tue) 199.40 217.00 199.30 217.00 2,652,747
4th Aug 2025 (Mon) 201.20 203.80 197.30 198.40 1,282,251
1st Aug 2025 (Fri) 200.60 203.80 196.10 199.50 1,580,347
31st Jul 2025 (Thu) 208.20 208.40 200.80 204.00 2,252,593
30th Jul 2025 (Wed) 202.00 206.60 200.40 202.20 2,428,056
29th Jul 2025 (Tue) 214.40 220.00 204.60 204.60 3,779,718
28th Jul 2025 (Mon) 210.40 213.60 207.20 212.40 3,653,094
25th Jul 2025 (Fri) 206.20 210.00 202.40 210.00 5,051,700
24th Jul 2025 (Thu) 189.80 204.20 189.00 204.20 6,432,484
23rd Jul 2025 (Wed) 186.40 188.20 181.00 188.20 3,865,857
22nd Jul 2025 (Tue) 175.70 184.80 171.70 184.60 11,059,917
21st Jul 2025 (Mon) 157.40 178.00 157.10 174.80 9,638,957
18th Jul 2025 (Fri) 150.50 150.50 145.80 146.60 1,213,807
17th Jul 2025 (Thu) 152.80 153.60 148.90 149.50 886,742
16th Jul 2025 (Wed) 151.20 152.20 149.90 150.70 1,071,206
15th Jul 2025 (Tue) 155.50 155.50 150.20 151.50 1,773,415
14th Jul 2025 (Mon) 148.00 152.60 148.00 152.50 1,309,565
11th Jul 2025 (Fri) 150.10 153.00 148.40 148.90 1,412,298
10th Jul 2025 (Thu) 146.80 153.80 145.90 153.40 1,530,508
9th Jul 2025 (Wed) 144.90 147.30 143.10 145.20 1,874,722
8th Jul 2025 (Tue) 143.00 147.00 141.50 144.70 2,176,436
7th Jul 2025 (Mon) 147.40 148.10 142.50 142.50 1,939,976
4th Jul 2025 (Fri) 147.50 149.00 145.50 147.90 1,382,914
3rd Jul 2025 (Thu) 144.30 148.20 143.60 147.70 2,275,557
2nd Jul 2025 (Wed) 140.80 143.00 138.00 142.00 2,580,560
1st Jul 2025 (Tue) 137.40 140.20 136.60 139.00 2,056,304
30th Jun 2025 (Mon) 135.50 138.50 133.20 136.90 1,656,329
27th Jun 2025 (Fri) 137.20 137.40 133.50 135.60 2,228,287
FTSE 100 Latest
Value9,255.50
Change-10.30