Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 145.10 | 148.90 | 140.44 | 141.00 | 141.00 | 1,214,782 |
| 2026-02-05 | 152.60 | 154.70 | 144.00 | 146.20 | 146.20 | 1,379,828 |
| 2026-02-04 | 154.00 | 157.80 | 148.49 | 152.60 | 152.60 | 2,321,091 |
| 2026-02-03 | 156.10 | 158.40 | 152.30 | 153.60 | 153.60 | 1,122,378 |
| 2026-02-02 | 153.50 | 156.50 | 152.80 | 155.70 | 155.70 | 1,022,143 |
| 2026-01-30 | 157.30 | 159.20 | 155.00 | 155.00 | 155.00 | 1,404,229 |
| 2026-01-29 | 163.00 | 165.00 | 156.50 | 158.00 | 158.00 | 5,640,898 |
| 2026-01-28 | 172.30 | 172.70 | 159.38 | 162.80 | 162.80 | 1,603,458 |
| 2026-01-27 | 170.00 | 173.20 | 168.39 | 171.20 | 171.20 | 1,108,141 |
| 2026-01-26 | 170.80 | 171.90 | 166.85 | 170.50 | 170.50 | 1,479,616 |
| 2026-01-23 | 173.60 | 174.80 | 167.80 | 171.00 | 171.00 | 2,679,590 |
| 2026-01-22 | 161.00 | 174.70 | 159.10 | 172.90 | 172.90 | 2,831,446 |
| 2026-01-21 | 152.30 | 161.30 | 151.00 | 160.90 | 160.90 | 1,576,747 |
| 2026-01-20 | 148.00 | 151.87 | 145.10 | 150.50 | 150.50 | 2,034,927 |
| 2026-01-19 | 153.30 | 156.30 | 146.17 | 150.70 | 150.70 | 632,913 |
| 2026-01-16 | 154.50 | 157.20 | 151.20 | 154.00 | 154.00 | 637,829 |
| 2026-01-15 | 155.00 | 158.00 | 151.70 | 156.00 | 156.00 | 2,195,377 |
| 2026-01-14 | 153.80 | 157.10 | 149.90 | 152.50 | 152.50 | 1,458,438 |
| 2026-01-13 | 155.10 | 158.70 | 151.10 | 151.90 | 151.90 | 1,456,284 |
| 2026-01-12 | 150.00 | 158.00 | 147.30 | 154.00 | 154.00 | 3,201,584 |
| 2026-01-09 | 139.00 | 143.90 | 138.00 | 140.80 | 140.80 | 2,924,888 |
| 2026-01-08 | 143.10 | 144.20 | 139.30 | 141.60 | 141.60 | 1,033,101 |
| 2026-01-07 | 141.30 | 143.10 | 137.26 | 142.50 | 142.50 | 1,298,567 |
| 2026-01-06 | 132.50 | 139.40 | 129.60 | 138.90 | 138.90 | 1,356,106 |
| 2026-01-05 | 128.60 | 130.60 | 125.90 | 130.00 | 130.00 | 894,330 |
| 2026-01-02 | 128.40 | 130.40 | 126.50 | 128.00 | 128.00 | 1,187,341 |
| 2025-12-31 | 126.10 | 129.00 | 126.10 | 128.40 | 128.40 | 358,769 |
| 2025-12-30 | 129.20 | 130.00 | 126.87 | 128.10 | 128.10 | 424,795 |
| 2025-12-29 | 127.40 | 131.20 | 127.10 | 129.70 | 129.70 | 798,190 |
| 2025-12-24 | 130.50 | 131.71 | 127.50 | 127.90 | 127.90 | 182,306 |
| 2025-12-23 | 129.00 | 133.00 | 129.00 | 129.50 | 129.50 | 1,027,007 |
| 2025-12-22 | 123.20 | 129.40 | 123.20 | 129.40 | 129.40 | 1,461,425 |
| 2025-12-19 | 127.00 | 128.60 | 123.50 | 126.20 | 126.20 | 1,019,347 |
| 2025-12-18 | 123.20 | 128.70 | 123.20 | 126.70 | 126.70 | 1,294,739 |
| 2025-12-17 | 125.60 | 127.30 | 122.30 | 124.70 | 124.70 | 1,202,532 |
| 2025-12-16 | 121.60 | 127.30 | 121.10 | 125.60 | 125.60 | 1,200,840 |
| 2025-12-15 | 124.80 | 129.70 | 121.60 | 123.00 | 123.00 | 1,166,534 |
| 2025-12-12 | 129.00 | 131.60 | 124.30 | 124.80 | 124.80 | 1,328,735 |
| 2025-12-11 | 130.00 | 131.40 | 127.40 | 130.70 | 130.70 | 1,355,618 |
| 2025-12-10 | 128.30 | 132.60 | 125.00 | 130.10 | 130.10 | 1,488,982 |
| 2025-12-09 | 131.00 | 150.00 | 126.50 | 130.50 | 130.50 | 4,283,048 |
| 2025-12-08 | 125.30 | 132.40 | 124.80 | 130.50 | 130.50 | 2,350,728 |
| 2025-12-05 | 130.00 | 132.50 | 124.70 | 124.70 | 124.70 | 1,183,720 |
| 2025-12-04 | 132.60 | 134.30 | 128.10 | 130.30 | 130.30 | 1,392,734 |
| 2025-12-03 | 127.10 | 133.30 | 126.00 | 131.90 | 131.90 | 1,693,615 |
| 2025-12-02 | 137.60 | 139.00 | 127.00 | 127.00 | 127.00 | 5,398,952 |
| 2025-12-01 | 141.50 | 142.90 | 136.10 | 139.10 | 139.10 | 2,755,239 |
| 2025-11-28 | 139.50 | 143.40 | 138.10 | 140.90 | 140.90 | 1,165,144 |
| 2025-11-27 | 135.00 | 139.10 | 135.00 | 138.90 | 138.90 | 749,320 |
| 2025-11-26 | 145.60 | 147.00 | 136.70 | 136.80 | 136.80 | 1,673,641 |
| 2025-11-25 | 137.70 | 150.00 | 135.20 | 144.50 | 144.50 | 13,640,000 |
| 2025-11-24 | 132.60 | 137.00 | 130.00 | 137.00 | 137.00 | 4,803,597 |
| 2025-11-21 | 121.00 | 132.30 | 121.00 | 132.10 | 132.10 | 3,488,240 |
| 2025-11-20 | 123.80 | 126.50 | 121.60 | 124.10 | 124.10 | 2,025,024 |
| 2025-11-19 | 123.60 | 126.30 | 122.90 | 123.20 | 123.20 | 716,409 |
| 2025-11-18 | 125.00 | 126.40 | 122.10 | 123.60 | 123.60 | 939,607 |
| 2025-11-17 | 129.00 | 132.00 | 126.10 | 127.70 | 127.70 | 864,542 |
| 2025-11-14 | 132.50 | 132.80 | 129.00 | 130.40 | 130.40 | 1,609,818 |
| 2025-11-13 | 136.00 | 139.00 | 133.60 | 134.30 | 134.30 | 1,239,428 |
| 2025-11-12 | 140.80 | 140.80 | 136.30 | 136.30 | 136.30 | 1,257,477 |
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.