Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 210.20 | 214.20 | 207.80 | 209.80 | 209.80 | 713,403 |
| 2025-08-15 | 216.00 | 217.60 | 207.85 | 210.40 | 210.40 | 1,342,289 |
| 2025-08-14 | 222.00 | 222.40 | 210.80 | 212.40 | 212.40 | 2,316,631 |
| 2025-08-13 | 215.00 | 224.80 | 211.60 | 219.00 | 219.00 | 3,080,637 |
| 2025-08-12 | 209.00 | 214.60 | 206.80 | 211.60 | 211.60 | 1,814,635 |
| 2025-08-11 | 211.00 | 217.20 | 201.60 | 209.20 | 209.20 | 2,577,217 |
| 2025-08-08 | 214.00 | 217.20 | 211.80 | 215.00 | 215.00 | 2,632,926 |
| 2025-08-07 | 212.60 | 215.61 | 207.00 | 212.40 | 212.40 | 1,067,942 |
| 2025-08-06 | 219.00 | 219.20 | 212.80 | 214.00 | 214.00 | 1,964,028 |
| 2025-08-05 | 199.40 | 217.00 | 199.30 | 217.00 | 217.00 | 2,653,236 |
| 2025-08-04 | 201.20 | 204.80 | 197.00 | 198.40 | 198.40 | 1,282,290 |
| 2025-08-01 | 200.60 | 204.80 | 196.10 | 199.50 | 199.50 | 1,580,412 |
| 2025-07-31 | 208.20 | 208.40 | 200.80 | 204.00 | 204.00 | 2,252,645 |
| 2025-07-30 | 202.00 | 206.80 | 199.51 | 202.20 | 202.20 | 2,428,106 |
| 2025-07-29 | 214.40 | 220.00 | 204.60 | 204.60 | 204.60 | 3,779,792 |
| 2025-07-28 | 210.40 | 214.84 | 206.80 | 212.40 | 212.40 | 3,680,139 |
| 2025-07-25 | 206.20 | 210.00 | 202.40 | 210.00 | 210.00 | 5,051,771 |
| 2025-07-24 | 189.80 | 204.20 | 188.50 | 204.20 | 204.20 | 6,433,198 |
| 2025-07-23 | 186.40 | 189.70 | 181.00 | 188.20 | 188.20 | 3,865,918 |
| 2025-07-22 | 175.70 | 184.80 | 171.32 | 184.60 | 184.60 | 11,059,968 |
| 2025-07-21 | 157.40 | 178.05 | 154.00 | 174.80 | 174.80 | 9,639,065 |
| 2025-07-18 | 150.50 | 151.20 | 145.80 | 146.60 | 146.60 | 1,213,822 |
| 2025-07-17 | 152.80 | 154.80 | 148.90 | 149.50 | 149.50 | 886,769 |
| 2025-07-16 | 151.20 | 153.20 | 149.50 | 150.70 | 150.70 | 1,071,236 |
| 2025-07-15 | 155.50 | 155.50 | 150.20 | 151.50 | 151.50 | 1,773,446 |
| 2025-07-14 | 148.00 | 152.60 | 148.00 | 152.50 | 152.50 | 1,309,598 |
| 2025-07-11 | 150.10 | 154.70 | 148.40 | 148.90 | 148.90 | 1,412,300 |
| 2025-07-10 | 146.80 | 154.10 | 145.10 | 153.40 | 153.40 | 1,530,534 |
| 2025-07-09 | 144.90 | 148.50 | 143.10 | 145.20 | 145.20 | 1,874,734 |
| 2025-07-08 | 143.00 | 147.00 | 140.30 | 144.70 | 144.70 | 2,176,455 |
| 2025-07-07 | 147.40 | 149.00 | 142.49 | 142.50 | 142.50 | 1,940,012 |
| 2025-07-04 | 147.50 | 149.06 | 145.50 | 147.90 | 147.90 | 1,382,929 |
| 2025-07-03 | 144.30 | 148.20 | 142.90 | 147.70 | 147.70 | 2,275,582 |
| 2025-07-02 | 140.80 | 143.00 | 137.80 | 142.00 | 142.00 | 2,580,805 |
| 2025-07-01 | 137.40 | 140.30 | 136.60 | 139.00 | 139.00 | 2,082,140 |
| 2025-06-30 | 135.50 | 138.50 | 133.20 | 136.90 | 136.90 | 1,656,359 |
| 2025-06-27 | 137.20 | 139.90 | 133.50 | 135.60 | 135.60 | 2,228,306 |
| 2025-06-26 | 126.30 | 136.90 | 125.80 | 135.50 | 135.50 | 10,538,004 |
| 2025-06-25 | 127.60 | 129.50 | 123.70 | 126.30 | 126.30 | 1,762,296 |
| 2025-06-24 | 123.60 | 125.10 | 121.70 | 124.00 | 124.00 | 1,161,815 |
| 2025-06-23 | 121.90 | 127.27 | 119.90 | 122.60 | 122.60 | 8,825,251 |
| 2025-06-20 | 119.30 | 121.60 | 118.80 | 119.80 | 119.80 | 36,387,802 |
| 2025-06-19 | 117.50 | 121.80 | 117.20 | 118.50 | 118.50 | 5,995,468 |
| 2025-06-18 | 117.50 | 121.40 | 117.50 | 119.70 | 119.70 | 2,215,819 |
| 2025-06-17 | 118.20 | 120.40 | 117.50 | 119.50 | 119.50 | 2,381,054 |
| 2025-06-16 | 120.00 | 122.60 | 117.00 | 118.50 | 118.50 | 3,967,572 |
| 2025-06-13 | 121.30 | 123.20 | 118.60 | 120.80 | 120.80 | 1,370,119 |
| 2025-06-12 | 124.60 | 125.30 | 119.38 | 122.10 | 122.10 | 1,795,700 |
| 2025-06-11 | 123.70 | 126.60 | 123.30 | 124.90 | 124.90 | 2,793,389 |
| 2025-06-10 | 122.00 | 127.00 | 122.00 | 123.90 | 123.90 | 1,801,783 |
| 2025-06-09 | 121.70 | 123.90 | 120.30 | 123.60 | 123.60 | 2,259,365 |
| 2025-06-06 | 122.00 | 122.00 | 118.30 | 120.00 | 120.00 | 1,657,914 |
| 2025-06-05 | 120.90 | 121.70 | 117.70 | 121.20 | 121.20 | 3,465,634 |
| 2025-06-04 | 120.00 | 122.00 | 118.50 | 120.80 | 120.80 | 4,023,620 |
| 2025-06-03 | 121.40 | 121.90 | 118.30 | 118.90 | 118.90 | 4,188,506 |
| 2025-06-02 | 122.70 | 123.30 | 118.40 | 121.50 | 121.50 | 5,842,388 |
| 2025-05-30 | 121.30 | 127.00 | 121.30 | 123.40 | 123.40 | 11,414,742 |
| 2025-05-29 | 123.20 | 125.50 | 120.70 | 123.30 | 123.30 | 5,385,875 |
| 2025-05-28 | 132.20 | 132.20 | 122.20 | 124.10 | 124.10 | 2,785,108 |
| 2025-05-27 | 128.50 | 133.30 | 126.30 | 131.90 | 131.90 | 1,775,648 |
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.