Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 210.20 | 213.20 | 205.40 | 210.40 | 210.40 | 869,396 |
| 2026-10-22 | 214.40 | 220.00 | 211.00 | 211.40 | 211.40 | 1,154,003 |
| 2026-10-21 | 208.60 | 216.20 | 204.00 | 216.20 | 216.20 | 1,383,477 |
| 2026-10-20 | 210.00 | 210.00 | 201.00 | 208.80 | 208.80 | 1,706,167 |
| 2026-10-19 | 200.40 | 210.20 | 200.40 | 209.20 | 209.20 | 1,420,275 |
| 2026-10-16 | 208.40 | 214.01 | 196.70 | 200.00 | 200.00 | 1,478,351 |
| 2026-10-15 | 206.60 | 212.00 | 204.20 | 209.60 | 209.60 | 1,073,336 |
| 2026-10-14 | 212.00 | 212.80 | 203.60 | 208.60 | 208.60 | 1,675,885 |
| 2026-10-13 | 218.80 | 219.80 | 211.00 | 211.00 | 211.00 | 2,840,056 |
| 2026-10-12 | 216.40 | 218.80 | 212.20 | 217.00 | 217.00 | 1,442,846 |
| 2026-10-09 | 203.60 | 213.60 | 199.80 | 213.40 | 213.40 | 4,107,852 |
| 2026-10-08 | 217.00 | 219.00 | 198.40 | 200.80 | 200.80 | 3,451,283 |
| 2026-10-07 | 227.20 | 227.40 | 212.20 | 220.60 | 220.60 | 6,585,249 |
| 2026-10-06 | 220.00 | 238.80 | 219.60 | 230.80 | 230.80 | 5,725,027 |
| 2026-10-05 | 221.00 | 227.00 | 212.20 | 220.00 | 220.00 | 2,819,793 |
| 2026-10-02 | 211.00 | 237.00 | 207.80 | 223.20 | 223.20 | 7,474,316 |
| 2026-10-01 | 218.80 | 220.80 | 206.50 | 214.00 | 214.00 | 14,809,223 |
| 2026-09-30 | 201.80 | 218.60 | 187.35 | 217.60 | 217.60 | 5,281,206 |
| 2026-09-29 | 182.70 | 201.60 | 178.79 | 199.40 | 199.40 | 4,928,150 |
| 2026-09-28 | 182.00 | 187.40 | 179.10 | 182.50 | 182.50 | 2,381,529 |
| 2026-09-25 | 175.00 | 182.20 | 173.80 | 181.60 | 181.60 | 2,057,090 |
| 2026-09-24 | 175.00 | 178.65 | 172.30 | 173.50 | 173.50 | 1,486,640 |
| 2026-09-23 | 175.00 | 180.34 | 175.00 | 175.50 | 175.50 | 5,485,120 |
| 2026-09-22 | 173.90 | 180.00 | 173.60 | 178.00 | 178.00 | 1,800,697 |
| 2026-09-21 | 174.50 | 177.30 | 172.20 | 172.20 | 172.20 | 3,540,149 |
| 2026-09-18 | 167.80 | 179.00 | 167.80 | 174.40 | 174.40 | 3,615,869 |
| 2026-09-17 | 162.20 | 171.30 | 161.40 | 170.80 | 170.80 | 1,876,808 |
| 2026-09-16 | 159.80 | 163.40 | 157.10 | 161.30 | 161.30 | 1,349,539 |
| 2026-09-15 | 152.90 | 158.60 | 152.90 | 158.30 | 158.30 | 1,797,254 |
| 2026-09-14 | 156.10 | 157.80 | 152.10 | 154.00 | 154.00 | 1,076,812 |
| 2026-09-11 | 154.00 | 158.60 | 151.20 | 156.90 | 156.90 | 1,044,315 |
| 2026-09-10 | 156.90 | 161.10 | 148.00 | 152.70 | 152.70 | 3,267,741 |
| 2026-09-09 | 157.20 | 160.10 | 155.40 | 158.20 | 158.20 | 1,693,633 |
| 2026-09-08 | 160.00 | 161.30 | 155.10 | 158.80 | 158.80 | 1,111,150 |
| 2026-09-07 | 160.20 | 163.00 | 155.20 | 157.50 | 157.50 | 1,441,965 |
| 2026-09-04 | 153.00 | 166.80 | 152.70 | 161.40 | 161.40 | 8,433,103 |
| 2026-09-03 | 172.00 | 180.30 | 169.40 | 173.30 | 173.30 | 1,759,649 |
| 2026-09-02 | 160.00 | 173.00 | 157.70 | 170.00 | 170.00 | 1,666,855 |
| 2026-09-01 | 172.60 | 175.30 | 158.50 | 160.00 | 160.00 | 2,593,195 |
| 2026-08-28 | 180.00 | 183.80 | 175.80 | 176.10 | 176.10 | 4,476,288 |
| 2026-08-27 | 184.10 | 191.40 | 181.20 | 181.20 | 181.20 | 3,093,883 |
| 2026-08-26 | 182.80 | 184.40 | 176.10 | 181.80 | 181.80 | 3,331,648 |
| 2026-08-25 | 166.20 | 183.00 | 163.90 | 183.00 | 183.00 | 3,852,920 |
| 2026-08-24 | 173.20 | 179.20 | 164.80 | 166.70 | 166.70 | 4,811,008 |
| 2026-08-21 | 164.50 | 170.00 | 157.10 | 170.00 | 170.00 | 7,900,456 |
| 2026-08-20 | 141.90 | 164.50 | 140.95 | 164.50 | 164.50 | 10,579,945 |
| 2026-08-19 | 124.00 | 142.20 | 120.90 | 139.70 | 139.70 | 8,296,091 |
| 2026-08-18 | 123.00 | 128.70 | 121.50 | 122.20 | 122.20 | 1,676,826 |
| 2026-08-17 | 125.50 | 127.10 | 123.00 | 124.10 | 124.10 | 883,347 |
| 2026-08-14 | 129.10 | 129.60 | 121.40 | 122.00 | 122.00 | 872,707 |
| 2026-08-13 | 129.80 | 132.70 | 125.00 | 126.10 | 126.10 | 699,589 |
| 2026-08-12 | 128.60 | 130.80 | 124.00 | 127.20 | 127.20 | 1,139,524 |
| 2026-08-11 | 130.00 | 133.10 | 126.90 | 130.00 | 130.00 | 1,173,004 |
| 2026-08-10 | 125.90 | 131.30 | 124.90 | 128.90 | 128.90 | 1,223,372 |
| 2026-08-07 | 119.60 | 125.05 | 118.60 | 124.90 | 124.90 | 1,414,286 |
| 2026-08-06 | 119.50 | 122.30 | 117.90 | 118.40 | 118.40 | 797,388 |
| 2026-08-05 | 116.70 | 119.50 | 115.40 | 117.00 | 117.00 | 955,866 |
| 2026-08-04 | 116.50 | 117.00 | 112.10 | 116.70 | 116.70 | 1,305,169 |
| 2026-08-03 | 116.20 | 117.40 | 112.20 | 114.90 | 114.90 | 931,900 |
| 2026-07-31 | 113.90 | 117.10 | 113.20 | 113.40 | 113.40 | 873,239 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.