Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 114.00 | 115.70 | 109.70 | 113.90 | 113.90 | 707,307 |
| 2026-07-29 | 111.30 | 114.30 | 110.15 | 112.40 | 112.40 | 845,554 |
| 2026-07-28 | 108.60 | 113.20 | 106.60 | 111.30 | 111.30 | 860,791 |
| 2026-07-27 | 111.30 | 112.10 | 107.60 | 108.50 | 108.50 | 997,621 |
| 2026-07-24 | 109.00 | 109.40 | 106.20 | 107.80 | 107.80 | 945,174 |
| 2026-07-23 | 114.40 | 114.40 | 107.70 | 107.70 | 107.70 | 1,141,488 |
| 2026-07-22 | 110.00 | 113.90 | 109.00 | 111.70 | 111.70 | 901,712 |
| 2026-07-21 | 110.30 | 113.50 | 109.00 | 110.70 | 110.70 | 1,185,609 |
| 2026-07-20 | 114.50 | 114.50 | 108.41 | 110.00 | 110.00 | 874,865 |
| 2026-07-17 | 114.70 | 116.90 | 110.10 | 112.30 | 112.30 | 939,291 |
| 2026-07-16 | 116.60 | 116.60 | 111.40 | 115.90 | 115.90 | 1,653,125 |
| 2026-07-15 | 116.30 | 119.40 | 111.70 | 113.50 | 113.50 | 2,169,350 |
| 2026-07-14 | 111.90 | 119.01 | 110.60 | 116.60 | 116.60 | 1,063,229 |
| 2026-07-13 | 105.70 | 116.00 | 95.610 | 116.00 | 116.00 | 6,369,673 |
| 2026-07-10 | 120.90 | 122.10 | 117.39 | 120.30 | 120.30 | 760,017 |
| 2026-07-09 | 114.80 | 120.00 | 113.70 | 118.90 | 118.90 | 884,020 |
| 2026-07-08 | 119.60 | 119.60 | 111.90 | 114.40 | 114.40 | 1,528,760 |
| 2026-07-07 | 127.00 | 128.70 | 119.70 | 120.10 | 120.10 | 470,665 |
| 2026-07-06 | 121.00 | 126.50 | 121.00 | 125.80 | 125.80 | 768,154 |
| 2026-07-03 | 123.90 | 124.80 | 118.90 | 120.40 | 120.40 | 584,876 |
| 2026-07-02 | 130.70 | 131.20 | 120.80 | 123.70 | 123.70 | 2,271,434 |
| 2026-07-01 | 121.90 | 132.40 | 121.90 | 130.90 | 130.90 | 1,287,272 |
| 2026-06-30 | 125.40 | 129.20 | 120.20 | 124.10 | 124.10 | 1,796,034 |
| 2026-06-29 | 124.00 | 129.40 | 122.10 | 122.30 | 122.30 | 900,923 |
| 2026-06-26 | 121.20 | 125.20 | 117.90 | 124.10 | 124.10 | 2,013,094 |
| 2026-06-25 | 117.90 | 121.30 | 115.30 | 121.30 | 121.30 | 1,363,384 |
| 2026-06-24 | 115.00 | 117.40 | 113.20 | 116.00 | 116.00 | 829,609 |
| 2026-06-23 | 115.20 | 118.20 | 110.60 | 114.70 | 114.70 | 1,928,202 |
| 2026-06-22 | 117.30 | 118.40 | 111.60 | 113.20 | 113.20 | 1,334,898 |
| 2026-06-19 | 114.70 | 119.59 | 113.40 | 116.50 | 116.50 | 3,690,329 |
| 2026-06-18 | 120.20 | 120.20 | 113.70 | 114.60 | 114.60 | 883,900 |
| 2026-06-17 | 121.50 | 121.50 | 112.90 | 117.80 | 117.80 | 1,535,550 |
| 2026-06-16 | 118.20 | 120.10 | 115.75 | 118.80 | 118.80 | 1,915,053 |
| 2026-06-15 | 119.10 | 124.00 | 115.50 | 118.20 | 118.20 | 2,052,012 |
| 2026-06-12 | 123.00 | 123.90 | 114.80 | 114.80 | 114.80 | 976,524 |
| 2026-06-11 | 122.00 | 127.20 | 118.10 | 120.00 | 120.00 | 1,004,038 |
| 2026-06-10 | 126.50 | 130.20 | 123.20 | 124.10 | 124.10 | 492,874 |
| 2026-06-09 | 134.90 | 134.90 | 125.20 | 125.90 | 125.90 | 712,351 |
| 2026-06-08 | 132.00 | 134.90 | 125.10 | 130.90 | 130.90 | 1,105,449 |
| 2026-06-05 | 140.00 | 142.60 | 127.90 | 130.30 | 130.30 | 1,957,804 |
| 2026-06-04 | 137.00 | 141.20 | 132.20 | 140.00 | 140.00 | 2,311,230 |
| 2026-06-03 | 138.80 | 139.50 | 131.10 | 134.50 | 134.50 | 619,532 |
| 2026-06-02 | 140.00 | 148.70 | 132.90 | 136.20 | 136.20 | 1,192,692 |
| 2026-06-01 | 144.40 | 146.70 | 134.10 | 136.00 | 136.00 | 1,994,341 |
| 2026-05-29 | 144.70 | 146.60 | 140.60 | 143.20 | 143.20 | 2,328,626 |
| 2026-05-28 | 137.90 | 142.36 | 135.90 | 142.30 | 142.30 | 1,107,747 |
| 2026-05-27 | 134.60 | 140.70 | 131.90 | 136.60 | 136.60 | 1,297,418 |
| 2026-05-26 | 133.30 | 134.50 | 127.00 | 133.30 | 133.30 | 958,775 |
| 2026-05-22 | 125.10 | 132.30 | 125.00 | 129.40 | 129.40 | 1,149,952 |
| 2026-05-21 | 123.00 | 127.20 | 120.80 | 127.20 | 127.20 | 1,210,728 |
| 2026-05-20 | 120.30 | 122.00 | 115.30 | 121.70 | 121.70 | 698,637 |
| 2026-05-19 | 120.90 | 123.90 | 118.00 | 118.00 | 118.00 | 953,126 |
| 2026-05-18 | 120.50 | 122.90 | 117.40 | 120.00 | 120.00 | 2,339,237 |
| 2026-05-15 | 124.30 | 124.30 | 118.70 | 120.40 | 120.40 | 1,180,783 |
| 2026-05-14 | 121.00 | 123.60 | 116.30 | 123.60 | 123.60 | 1,386,265 |
| 2026-05-13 | 119.50 | 121.80 | 116.00 | 120.50 | 120.50 | 1,544,438 |
| 2026-05-12 | 111.80 | 117.90 | 111.30 | 117.90 | 117.90 | 2,579,872 |
| 2026-05-11 | 112.80 | 115.30 | 111.40 | 115.20 | 115.20 | 1,383,775 |
| 2026-05-08 | 114.70 | 117.80 | 111.50 | 113.10 | 113.10 | 1,315,535 |
| 2026-05-07 | 113.60 | 119.80 | 113.50 | 115.40 | 115.40 | 1,410,970 |
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.