Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 111.70 | 113.10 | 108.40 | 110.40 | 110.40 | 5,358,727 |
| 2025-02-24 | 117.40 | 119.30 | 110.80 | 112.00 | 112.00 | 3,227,984 |
| 2025-02-21 | 132.00 | 132.00 | 116.78 | 116.80 | 116.80 | 10,430,852 |
| 2025-02-20 | 130.00 | 133.90 | 128.00 | 132.00 | 132.00 | 2,223,341 |
| 2025-02-19 | 126.30 | 131.10 | 125.50 | 129.90 | 129.90 | 3,357,585 |
| 2025-02-18 | 129.00 | 129.00 | 125.50 | 127.00 | 127.00 | 2,421,034 |
| 2025-02-17 | 128.90 | 130.40 | 126.60 | 127.40 | 127.40 | 4,364,126 |
| 2025-02-14 | 130.50 | 132.10 | 129.16 | 129.70 | 129.70 | 1,357,415 |
| 2025-02-13 | 129.00 | 132.70 | 127.50 | 130.20 | 130.20 | 6,228,240 |
| 2025-02-12 | 131.30 | 133.30 | 128.90 | 130.50 | 130.50 | 3,194,880 |
| 2025-02-11 | 130.00 | 133.80 | 129.00 | 129.90 | 129.90 | 3,379,224 |
| 2025-02-10 | 134.40 | 134.40 | 129.30 | 131.80 | 131.80 | 3,372,276 |
| 2025-02-07 | 134.30 | 136.70 | 130.60 | 132.00 | 132.00 | 3,823,425 |
| 2025-02-06 | 139.40 | 139.74 | 134.00 | 134.00 | 134.00 | 1,273,166 |
| 2025-02-05 | 138.00 | 138.00 | 134.10 | 137.00 | 137.00 | 1,414,202 |
| 2025-02-04 | 137.60 | 140.80 | 135.90 | 137.00 | 137.00 | 3,209,156 |
| 2025-02-03 | 142.90 | 145.50 | 138.20 | 139.20 | 139.20 | 1,963,229 |
| 2025-01-31 | 145.90 | 147.60 | 143.50 | 145.80 | 145.80 | 1,695,167 |
| 2025-01-30 | 142.00 | 146.50 | 140.60 | 144.80 | 144.80 | 1,631,894 |
| 2025-01-29 | 149.80 | 150.00 | 141.40 | 142.00 | 142.00 | 1,896,081 |
| 2025-01-28 | 138.30 | 148.80 | 137.00 | 146.00 | 146.00 | 3,289,137 |
| 2025-01-27 | 141.10 | 141.40 | 137.10 | 137.20 | 137.20 | 1,525,388 |
| 2025-01-24 | 140.40 | 142.90 | 137.60 | 141.10 | 141.10 | 2,768,016 |
| 2025-01-23 | 149.00 | 152.00 | 142.20 | 142.20 | 142.20 | 2,744,468 |
| 2025-01-22 | 155.00 | 158.20 | 147.10 | 150.40 | 150.40 | 3,537,249 |
| 2025-01-21 | 149.60 | 155.00 | 146.90 | 155.00 | 155.00 | 4,189,487 |
| 2025-01-20 | 142.80 | 148.90 | 142.10 | 148.50 | 148.50 | 1,964,908 |
| 2025-01-17 | 147.10 | 149.90 | 141.00 | 143.00 | 143.00 | 2,621,498 |
| 2025-01-16 | 148.00 | 150.50 | 144.20 | 147.30 | 147.30 | 2,945,536 |
| 2025-01-15 | 141.60 | 145.80 | 134.30 | 145.00 | 145.00 | 1,938,320 |
| 2025-01-14 | 144.30 | 152.00 | 141.40 | 141.40 | 141.40 | 2,959,812 |
| 2025-01-13 | 136.50 | 164.30 | 135.90 | 142.70 | 142.70 | 4,435,696 |
| 2025-01-10 | 132.90 | 134.70 | 130.00 | 131.00 | 131.00 | 1,314,974 |
| 2025-01-09 | 128.30 | 133.90 | 127.00 | 133.30 | 133.30 | 2,923,312 |
| 2025-01-08 | 134.30 | 137.90 | 127.40 | 129.20 | 129.20 | 6,103,306 |
| 2025-01-07 | 133.70 | 139.90 | 133.70 | 135.10 | 135.10 | 1,808,974 |
| 2025-01-06 | 130.30 | 138.10 | 130.10 | 133.30 | 133.30 | 2,546,154 |
| 2025-01-03 | 129.00 | 134.40 | 127.60 | 131.00 | 131.00 | 4,046,412 |
| 2025-01-02 | 129.30 | 135.40 | 127.70 | 128.40 | 128.40 | 1,104,570 |
| 2024-12-31 | 123.70 | 131.40 | 123.20 | 128.80 | 128.80 | 961,140 |
| 2024-12-30 | 124.90 | 128.20 | 122.50 | 125.30 | 125.30 | 1,573,956 |
| 2024-12-27 | 136.00 | 136.20 | 126.60 | 126.90 | 126.90 | 1,095,428 |
| 2024-12-24 | 129.00 | 135.30 | 128.84 | 135.30 | 135.30 | 864,253 |
| 2024-12-23 | 142.40 | 144.30 | 127.00 | 128.50 | 128.50 | 3,354,205 |
| 2024-12-20 | 138.20 | 145.90 | 136.70 | 143.10 | 143.10 | 61,075,110 |
| 2024-12-19 | 142.00 | 142.00 | 135.70 | 138.00 | 138.00 | 2,006,583 |
| 2024-12-18 | 153.80 | 153.80 | 141.40 | 143.20 | 143.20 | 1,659,832 |
| 2024-12-17 | 157.50 | 158.80 | 153.20 | 153.20 | 153.20 | 2,487,441 |
| 2024-12-16 | 155.50 | 159.40 | 152.40 | 157.00 | 157.00 | 2,165,099 |
| 2024-12-13 | 156.00 | 159.50 | 149.10 | 154.80 | 154.80 | 1,745,118 |
| 2024-12-12 | 155.50 | 161.50 | 152.30 | 155.00 | 155.00 | 3,481,260 |
| 2024-12-11 | 147.70 | 154.32 | 146.40 | 154.20 | 154.20 | 3,269,006 |
| 2024-12-10 | 142.30 | 148.60 | 140.50 | 147.40 | 147.40 | 1,673,633 |
| 2024-12-09 | 151.10 | 152.50 | 143.10 | 143.40 | 143.40 | 1,807,501 |
| 2024-12-06 | 153.70 | 155.50 | 144.20 | 150.00 | 150.00 | 2,727,497 |
| 2024-12-05 | 155.90 | 159.30 | 152.50 | 155.00 | 155.00 | 3,327,215 |
| 2024-12-04 | 153.60 | 155.30 | 146.70 | 154.20 | 154.20 | 1,924,281 |
| 2024-12-03 | 155.50 | 159.70 | 152.70 | 155.00 | 155.00 | 1,056,413 |
| 2024-12-02 | 158.00 | 165.23 | 154.30 | 156.20 | 156.20 | 2,389,417 |
| 2024-11-29 | 147.40 | 161.64 | 147.00 | 159.10 | 159.10 | 2,151,146 |
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.