Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 128.10 | 130.40 | 122.70 | 126.10 | 126.10 | 1,377,243 |
| 2025-05-22 | 125.00 | 126.60 | 122.17 | 125.10 | 125.10 | 1,174,332 |
| 2025-05-21 | 123.60 | 125.40 | 121.50 | 124.50 | 124.50 | 934,815 |
| 2025-05-20 | 123.00 | 124.80 | 121.00 | 124.40 | 124.40 | 1,343,474 |
| 2025-05-19 | 124.80 | 126.86 | 118.80 | 120.60 | 120.60 | 3,026,161 |
| 2025-05-16 | 130.20 | 130.20 | 126.30 | 126.80 | 126.80 | 961,796 |
| 2025-05-15 | 129.40 | 130.70 | 125.10 | 127.50 | 127.50 | 1,910,081 |
| 2025-05-14 | 129.70 | 135.10 | 128.55 | 128.90 | 128.90 | 1,627,350 |
| 2025-05-13 | 137.70 | 138.00 | 132.20 | 132.30 | 132.30 | 1,699,433 |
| 2025-05-12 | 126.00 | 136.30 | 126.00 | 134.30 | 134.30 | 1,519,604 |
| 2025-05-09 | 130.80 | 136.30 | 128.50 | 128.50 | 128.50 | 1,698,286 |
| 2025-05-08 | 119.20 | 133.00 | 119.20 | 130.90 | 130.90 | 2,301,119 |
| 2025-05-07 | 124.20 | 126.00 | 118.50 | 119.40 | 119.40 | 2,901,945 |
| 2025-05-06 | 132.00 | 134.00 | 124.90 | 126.20 | 126.20 | 2,993,949 |
| 2025-05-02 | 126.00 | 126.00 | 121.60 | 124.30 | 124.30 | 1,346,855 |
| 2025-05-01 | 118.90 | 124.20 | 117.60 | 124.20 | 124.20 | 1,055,361 |
| 2025-04-30 | 118.40 | 121.70 | 118.40 | 118.90 | 118.90 | 1,377,633 |
| 2025-04-29 | 117.90 | 119.10 | 115.00 | 119.00 | 119.00 | 1,186,586 |
| 2025-04-28 | 120.30 | 122.30 | 117.30 | 117.50 | 117.50 | 1,321,498 |
| 2025-04-25 | 123.80 | 125.20 | 119.30 | 119.30 | 119.30 | 1,160,653 |
| 2025-04-24 | 120.00 | 124.30 | 119.34 | 122.10 | 122.10 | 1,658,205 |
| 2025-04-23 | 119.70 | 126.00 | 119.60 | 120.50 | 120.50 | 2,626,429 |
| 2025-04-22 | 117.60 | 121.30 | 114.50 | 117.90 | 117.90 | 1,845,021 |
| 2025-04-17 | 116.80 | 119.30 | 112.50 | 117.90 | 117.90 | 2,062,247 |
| 2025-04-16 | 124.20 | 125.00 | 115.50 | 117.60 | 117.60 | 1,653,688 |
| 2025-04-15 | 125.00 | 128.60 | 122.70 | 124.90 | 124.90 | 2,248,237 |
| 2025-04-14 | 117.90 | 128.40 | 116.10 | 125.10 | 125.10 | 2,042,268 |
| 2025-04-11 | 113.00 | 117.50 | 112.00 | 115.90 | 115.90 | 11,558,424 |
| 2025-04-10 | 111.50 | 117.90 | 110.80 | 111.90 | 111.90 | 2,246,347 |
| 2025-04-09 | 104.80 | 106.00 | 96.350 | 105.00 | 105.00 | 8,487,970 |
| 2025-04-08 | 101.50 | 108.30 | 100.50 | 107.20 | 107.20 | 2,414,013 |
| 2025-04-07 | 101.10 | 104.40 | 98.400 | 98.400 | 98.400 | 6,952,623 |
| 2025-04-04 | 104.10 | 108.50 | 99.550 | 104.50 | 104.50 | 4,764,972 |
| 2025-04-03 | 101.50 | 114.40 | 101.50 | 105.30 | 105.30 | 3,529,078 |
| 2025-04-02 | 102.20 | 104.30 | 100.20 | 103.90 | 103.90 | 2,733,564 |
| 2025-04-01 | 103.10 | 103.90 | 100.10 | 102.80 | 102.80 | 3,149,622 |
| 2025-03-31 | 103.80 | 105.00 | 101.00 | 102.30 | 102.30 | 2,677,290 |
| 2025-03-28 | 102.40 | 106.80 | 102.40 | 105.00 | 105.00 | 1,424,187 |
| 2025-03-27 | 103.90 | 105.30 | 101.50 | 104.70 | 104.70 | 1,384,171 |
| 2025-03-26 | 103.70 | 107.40 | 101.90 | 103.90 | 103.90 | 1,649,734 |
| 2025-03-25 | 102.60 | 107.60 | 99.850 | 101.70 | 101.70 | 1,280,338 |
| 2025-03-24 | 108.20 | 113.70 | 100.70 | 104.30 | 104.30 | 3,096,065 |
| 2025-03-21 | 109.10 | 116.10 | 108.91 | 111.50 | 111.50 | 3,293,408 |
| 2025-03-20 | 109.50 | 113.00 | 109.16 | 109.60 | 109.60 | 1,551,839 |
| 2025-03-19 | 113.30 | 115.40 | 109.30 | 110.30 | 110.30 | 1,440,111 |
| 2025-03-18 | 111.00 | 115.00 | 107.84 | 115.00 | 115.00 | 1,373,314 |
| 2025-03-17 | 100.00 | 111.60 | 98.800 | 110.00 | 110.00 | 2,473,133 |
| 2025-03-14 | 99.050 | 102.92 | 98.800 | 100.20 | 100.20 | 623,648 |
| 2025-03-13 | 100.20 | 104.30 | 97.800 | 101.80 | 101.80 | 2,213,126 |
| 2025-03-12 | 97.600 | 101.00 | 96.100 | 100.30 | 100.30 | 2,290,345 |
| 2025-03-11 | 95.450 | 99.300 | 92.000 | 97.100 | 97.100 | 2,584,116 |
| 2025-03-10 | 101.80 | 103.00 | 94.600 | 94.600 | 94.600 | 2,041,013 |
| 2025-03-07 | 93.000 | 103.90 | 91.300 | 101.70 | 101.70 | 3,056,363 |
| 2025-03-06 | 93.550 | 93.750 | 89.400 | 92.900 | 92.900 | 6,461,067 |
| 2025-03-05 | 92.600 | 95.000 | 88.600 | 91.650 | 91.650 | 9,553,993 |
| 2025-03-04 | 108.00 | 108.00 | 89.250 | 91.300 | 91.300 | 50,257,747 |
| 2025-03-03 | 111.90 | 112.40 | 105.10 | 105.10 | 105.10 | 2,255,310 |
| 2025-02-28 | 108.10 | 113.40 | 107.30 | 112.60 | 112.60 | 3,955,339 |
| 2025-02-27 | 110.10 | 111.20 | 108.50 | 108.90 | 108.90 | 2,710,224 |
| 2025-02-26 | 110.00 | 114.30 | 109.60 | 110.40 | 110.40 | 10,534,793 |
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.