Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 114.30 | 117.00 | 110.90 | 113.60 | 113.60 | 1,362,143 |
| 2026-05-05 | 115.50 | 120.30 | 111.80 | 112.80 | 112.80 | 1,445,182 |
| 2026-05-01 | 114.00 | 117.90 | 111.00 | 117.90 | 117.90 | 547,612 |
| 2026-04-30 | 108.40 | 112.70 | 106.60 | 112.40 | 112.40 | 1,388,027 |
| 2026-04-29 | 111.00 | 113.10 | 108.00 | 108.10 | 108.10 | 717,866 |
| 2026-04-28 | 114.90 | 114.90 | 111.00 | 112.60 | 112.60 | 540,132 |
| 2026-04-27 | 119.50 | 119.50 | 114.90 | 114.90 | 114.90 | 901,685 |
| 2026-04-24 | 115.00 | 115.60 | 112.30 | 114.90 | 114.90 | 666,058 |
| 2026-04-23 | 120.00 | 123.60 | 114.90 | 115.30 | 115.30 | 1,103,692 |
| 2026-04-22 | 124.70 | 125.20 | 119.00 | 120.80 | 120.80 | 1,242,205 |
| 2026-04-21 | 124.60 | 126.40 | 121.99 | 124.50 | 124.50 | 1,286,084 |
| 2026-04-20 | 124.50 | 124.50 | 119.30 | 122.50 | 122.50 | 1,290,739 |
| 2026-04-17 | 122.60 | 126.60 | 119.80 | 126.60 | 126.60 | 1,774,208 |
| 2026-04-16 | 117.20 | 120.90 | 115.40 | 120.00 | 120.00 | 1,482,208 |
| 2026-04-15 | 114.00 | 118.60 | 113.20 | 116.20 | 116.20 | 1,876,686 |
| 2026-04-14 | 107.00 | 112.90 | 106.25 | 112.90 | 112.90 | 3,917,073 |
| 2026-04-13 | 106.50 | 108.50 | 104.40 | 105.40 | 105.40 | 3,208,439 |
| 2026-04-10 | 107.80 | 110.80 | 105.20 | 108.50 | 108.50 | 1,775,679 |
| 2026-04-09 | 114.50 | 116.60 | 104.00 | 104.50 | 104.50 | 2,707,565 |
| 2026-04-08 | 115.00 | 122.80 | 114.47 | 114.50 | 114.50 | 2,057,162 |
| 2026-04-07 | 118.40 | 119.60 | 113.60 | 115.20 | 115.20 | 2,309,219 |
| 2026-04-02 | 115.10 | 119.90 | 110.90 | 119.90 | 119.90 | 1,327,960 |
| 2026-04-01 | 113.00 | 118.00 | 111.50 | 117.50 | 117.50 | 1,823,073 |
| 2026-03-31 | 107.70 | 110.80 | 106.00 | 110.80 | 110.80 | 1,558,681 |
| 2026-03-30 | 113.90 | 115.00 | 105.60 | 106.60 | 106.60 | 2,490,308 |
| 2026-03-27 | 120.00 | 120.00 | 111.50 | 113.60 | 113.60 | 1,914,182 |
| 2026-03-26 | 119.40 | 120.70 | 116.00 | 117.90 | 117.90 | 1,614,907 |
| 2026-03-25 | 119.50 | 121.90 | 117.50 | 121.60 | 121.60 | 1,212,356 |
| 2026-03-24 | 114.00 | 118.62 | 112.40 | 116.80 | 116.80 | 1,231,733 |
| 2026-03-23 | 116.00 | 121.90 | 112.11 | 115.30 | 115.30 | 1,992,459 |
| 2026-03-20 | 121.90 | 123.30 | 119.61 | 119.80 | 119.80 | 2,979,590 |
| 2026-03-19 | 126.90 | 126.90 | 119.40 | 119.80 | 119.80 | 756,042 |
| 2026-03-18 | 126.00 | 127.50 | 122.70 | 122.70 | 122.70 | 1,246,814 |
| 2026-03-17 | 118.10 | 125.30 | 116.53 | 124.70 | 124.70 | 1,089,817 |
| 2026-03-16 | 118.90 | 118.90 | 114.42 | 117.00 | 117.00 | 1,054,967 |
| 2026-03-13 | 115.50 | 117.80 | 114.40 | 117.10 | 117.10 | 1,005,020 |
| 2026-03-12 | 119.10 | 121.30 | 116.10 | 118.20 | 118.20 | 784,013 |
| 2026-03-11 | 118.90 | 121.30 | 115.40 | 120.90 | 120.90 | 1,245,351 |
| 2026-03-10 | 119.00 | 124.60 | 118.81 | 120.90 | 120.90 | 895,468 |
| 2026-03-09 | 120.00 | 121.30 | 116.30 | 117.40 | 117.40 | 1,490,729 |
| 2026-03-06 | 125.00 | 126.50 | 121.40 | 121.80 | 121.80 | 1,358,330 |
| 2026-03-05 | 125.40 | 126.90 | 122.30 | 124.00 | 124.00 | 1,211,479 |
| 2026-03-04 | 114.30 | 124.40 | 114.30 | 124.40 | 124.40 | 2,169,582 |
| 2026-03-03 | 113.30 | 116.66 | 111.90 | 112.90 | 112.90 | 2,320,511 |
| 2026-03-02 | 131.20 | 131.90 | 106.00 | 114.70 | 114.70 | 8,629,627 |
| 2026-02-27 | 134.60 | 138.80 | 132.80 | 133.10 | 133.10 | 3,179,994 |
| 2026-02-26 | 135.30 | 136.40 | 130.10 | 134.50 | 134.50 | 885,708 |
| 2026-02-25 | 130.00 | 137.30 | 129.10 | 134.10 | 134.10 | 894,518 |
| 2026-02-24 | 131.20 | 133.90 | 128.00 | 130.80 | 130.80 | 1,397,845 |
| 2026-02-23 | 132.00 | 135.70 | 130.00 | 131.20 | 131.20 | 924,637 |
| 2026-02-20 | 130.50 | 136.00 | 130.00 | 136.00 | 136.00 | 1,442,841 |
| 2026-02-19 | 133.10 | 134.10 | 129.30 | 133.20 | 133.20 | 1,421,041 |
| 2026-02-18 | 129.20 | 135.30 | 129.20 | 133.20 | 133.20 | 1,628,586 |
| 2026-02-17 | 126.30 | 133.70 | 126.00 | 132.30 | 132.30 | 1,768,367 |
| 2026-02-16 | 137.30 | 138.30 | 127.00 | 128.80 | 128.80 | 1,029,264 |
| 2026-02-13 | 131.20 | 136.00 | 128.00 | 136.00 | 136.00 | 4,495,882 |
| 2026-02-12 | 134.00 | 137.10 | 131.10 | 133.00 | 133.00 | 3,598,436 |
| 2026-02-11 | 146.00 | 146.00 | 135.00 | 135.00 | 135.00 | 1,842,396 |
| 2026-02-10 | 141.10 | 146.00 | 141.10 | 145.20 | 145.20 | 1,032,504 |
| 2026-02-09 | 142.00 | 144.20 | 139.90 | 140.90 | 140.90 | 1,361,659 |
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.