Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 138.50 | 141.00 | 137.80 | 140.40 | 140.40 | 2,124,627 |
| 2025-11-10 | 143.00 | 144.14 | 137.40 | 138.10 | 138.10 | 1,680,249 |
| 2025-11-07 | 133.60 | 148.20 | 133.60 | 140.00 | 140.00 | 5,220,206 |
| 2025-11-06 | 135.60 | 136.07 | 132.80 | 133.70 | 133.70 | 5,293,376 |
| 2025-11-05 | 134.90 | 136.90 | 132.80 | 135.20 | 135.20 | 2,135,058 |
| 2025-11-04 | 133.60 | 138.00 | 133.60 | 136.30 | 136.30 | 712,449 |
| 2025-11-03 | 138.00 | 139.60 | 134.80 | 135.50 | 135.50 | 828,850 |
| 2025-10-31 | 138.00 | 138.00 | 134.70 | 137.00 | 137.00 | 1,607,613 |
| 2025-10-30 | 136.70 | 139.00 | 134.50 | 136.50 | 136.50 | 868,956 |
| 2025-10-29 | 132.70 | 138.20 | 132.70 | 138.20 | 138.20 | 1,517,357 |
| 2025-10-28 | 136.70 | 139.10 | 134.70 | 134.70 | 134.70 | 961,468 |
| 2025-10-27 | 143.20 | 145.90 | 136.90 | 138.20 | 138.20 | 1,029,771 |
| 2025-10-24 | 143.30 | 146.30 | 141.40 | 143.40 | 143.40 | 912,018 |
| 2025-10-23 | 141.90 | 146.00 | 141.60 | 144.30 | 144.30 | 491,653 |
| 2025-10-22 | 142.80 | 146.50 | 141.60 | 143.00 | 143.00 | 751,505 |
| 2025-10-21 | 141.40 | 143.90 | 138.30 | 143.90 | 143.90 | 568,013 |
| 2025-10-20 | 139.50 | 143.30 | 138.00 | 141.20 | 141.20 | 1,045,800 |
| 2025-10-17 | 142.00 | 143.68 | 139.90 | 141.30 | 141.30 | 730,922 |
| 2025-10-16 | 140.50 | 144.00 | 138.20 | 142.00 | 142.00 | 1,145,836 |
| 2025-10-15 | 140.20 | 144.10 | 138.60 | 138.60 | 138.60 | 1,040,627 |
| 2025-10-14 | 143.80 | 147.00 | 140.80 | 141.90 | 141.90 | 1,299,604 |
| 2025-10-13 | 147.00 | 149.70 | 140.90 | 145.80 | 145.80 | 1,373,488 |
| 2025-10-10 | 149.00 | 151.30 | 145.40 | 146.60 | 146.60 | 3,891,988 |
| 2025-10-09 | 149.00 | 151.00 | 147.00 | 150.50 | 150.50 | 1,019,838 |
| 2025-10-08 | 150.00 | 151.10 | 147.00 | 149.30 | 149.30 | 1,147,609 |
| 2025-10-07 | 151.00 | 155.50 | 149.00 | 152.40 | 152.40 | 843,521 |
| 2025-10-06 | 156.90 | 159.90 | 153.20 | 153.40 | 153.40 | 1,744,687 |
| 2025-10-03 | 153.00 | 156.20 | 149.10 | 156.20 | 156.20 | 1,384,354 |
| 2025-10-02 | 155.00 | 160.90 | 151.80 | 153.00 | 153.00 | 1,258,075 |
| 2025-10-01 | 156.10 | 157.20 | 151.40 | 157.20 | 157.20 | 1,064,551 |
| 2025-09-30 | 150.10 | 153.80 | 149.10 | 152.30 | 152.30 | 692,459 |
| 2025-09-29 | 149.70 | 152.20 | 148.70 | 151.00 | 151.00 | 808,653 |
| 2025-09-26 | 148.70 | 149.30 | 145.00 | 149.30 | 149.30 | 998,930 |
| 2025-09-25 | 154.00 | 157.50 | 147.00 | 147.80 | 147.80 | 1,604,474 |
| 2025-09-24 | 156.00 | 158.10 | 154.00 | 154.50 | 154.50 | 699,868 |
| 2025-09-23 | 160.00 | 160.90 | 155.70 | 156.80 | 156.80 | 1,269,581 |
| 2025-09-22 | 158.10 | 162.70 | 157.50 | 161.30 | 161.30 | 1,205,705 |
| 2025-09-19 | 160.00 | 162.30 | 157.10 | 158.10 | 158.10 | 3,103,263 |
| 2025-09-18 | 163.20 | 163.90 | 158.10 | 160.80 | 160.80 | 1,057,938 |
| 2025-09-17 | 159.50 | 163.00 | 156.60 | 162.30 | 162.30 | 5,273,876 |
| 2025-09-16 | 163.00 | 163.00 | 157.60 | 157.60 | 157.60 | 1,435,508 |
| 2025-09-15 | 163.30 | 167.20 | 161.40 | 162.30 | 162.30 | 1,125,611 |
| 2025-09-12 | 169.40 | 170.90 | 164.10 | 164.10 | 164.10 | 1,482,346 |
| 2025-09-11 | 174.90 | 176.80 | 169.20 | 170.00 | 170.00 | 2,953,804 |
| 2025-09-10 | 167.80 | 174.30 | 167.50 | 174.30 | 174.30 | 1,453,514 |
| 2025-09-09 | 169.00 | 173.40 | 167.30 | 170.00 | 170.00 | 1,090,032 |
| 2025-09-08 | 164.20 | 171.00 | 161.87 | 171.00 | 171.00 | 1,924,841 |
| 2025-09-05 | 166.00 | 166.20 | 159.30 | 162.10 | 162.10 | 973,623 |
| 2025-09-04 | 166.60 | 166.60 | 160.80 | 163.20 | 163.20 | 939,598 |
| 2025-09-03 | 161.90 | 165.85 | 152.00 | 163.50 | 163.50 | 1,830,407 |
| 2025-09-02 | 194.00 | 204.66 | 159.96 | 161.60 | 161.60 | 3,482,728 |
| 2025-09-01 | 181.90 | 189.70 | 180.00 | 185.30 | 185.30 | 1,230,949 |
| 2025-08-29 | 186.00 | 188.60 | 180.90 | 180.90 | 180.90 | 777,430 |
| 2025-08-28 | 192.30 | 197.40 | 186.00 | 187.20 | 187.20 | 1,140,954 |
| 2025-08-27 | 196.00 | 202.80 | 195.10 | 195.20 | 195.20 | 645,024 |
| 2025-08-26 | 206.60 | 208.00 | 198.70 | 199.70 | 199.70 | 4,977,235 |
| 2025-08-22 | 207.00 | 211.80 | 207.00 | 208.20 | 208.20 | 1,684,034 |
| 2025-08-21 | 210.00 | 215.60 | 207.80 | 211.00 | 211.00 | 864,352 |
| 2025-08-20 | 210.00 | 213.00 | 205.20 | 210.80 | 210.80 | 674,169 |
| 2025-08-19 | 210.00 | 212.63 | 206.40 | 209.60 | 209.60 | 650,851 |
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.