Oxford Nanopore Technologies PLC (GB:ONT)
LSE:ONT
Want to see GB:ONT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
144.70
146.60
140.60
143.20
143.20
+0.63%
2,328,626
1.65
May 28, 2026
137.90
142.36
135.90
142.30
142.30
+4.17%
1,107,747
0.72
May 27, 2026
134.60
140.70
131.90
136.60
136.60
+2.48%
1,297,418
0.83
May 26, 2026
133.30
134.50
127.00
133.30
133.30
+3.01%
958,775
0.62
May 25, 2026
129.40
132.30
125.00
129.40
129.40
0.00%
0
0.00
May 22, 2026
125.10
132.30
125.00
129.40
129.40
+1.73%
1,149,952
0.73
May 21, 2026
123.00
127.20
120.80
127.20
127.20
+4.52%
1,210,728
0.77
May 20, 2026
120.30
122.00
115.30
121.70
121.70
+3.14%
698,637
0.44
May 19, 2026
120.90
123.90
118.00
118.00
118.00
-1.67%
953,126
0.60
May 18, 2026
120.50
122.90
117.40
120.00
120.00
-0.33%
2,339,237
1.48
May 15, 2026
124.30
124.30
118.70
120.40
120.40
-2.59%
1,180,783
0.74
May 14, 2026
121.00
123.60
116.30
123.60
123.60
+2.57%
1,386,265
0.88
May 13, 2026
119.50
121.80
116.00
120.50
120.50
+2.21%
1,544,438
0.95
May 12, 2026
111.80
117.90
111.30
117.90
117.90
+2.34%
2,579,872
1.57
May 11, 2026
112.80
115.30
111.40
115.20
115.20
+1.86%
1,383,775
0.84
May 08, 2026
114.70
117.80
111.50
113.10
113.10
-1.99%
1,311,489
0.80
May 07, 2026
113.60
119.80
113.50
115.40
115.40
+1.58%
1,410,970
0.86
May 06, 2026
114.30
117.00
110.90
113.60
113.60
+0.71%
1,362,143
0.83
May 05, 2026
115.50
120.30
111.80
112.80
112.80
-4.33%
1,445,182
0.88
May 04, 2026
117.90
117.90
111.00
117.90
117.90
0.00%
0
0.00
May 01, 2026
114.00
117.90
111.00
117.90
117.90
+4.89%
547,612
0.32
Apr 30, 2026
108.40
112.70
106.60
112.40
112.40
+3.98%
1,388,027
0.83
Apr 29, 2026
111.00
113.10
108.00
108.10
108.10
-4.00%
717,866
0.42
Apr 28, 2026
114.90
114.90
111.00
112.60
112.60
-2.00%
540,132
0.30
Apr 27, 2026
119.50
119.50
114.90
114.90
114.90
0.00%
901,685
0.51
Apr 24, 2026
115.00
115.60
112.30
114.90
114.90
-0.35%
666,058
0.37
Apr 23, 2026
120.00
123.60
114.90
115.30
115.30
-4.55%
1,103,692
0.61
Apr 22, 2026
124.70
125.20
119.00
120.80
120.80
-2.97%
1,242,205
0.69
Apr 21, 2026
124.60
126.40
121.99
124.50
124.50
+1.63%
1,286,084
0.70
Apr 20, 2026
124.50
124.50
119.30
122.50
122.50
-3.24%
1,290,739
0.70
Apr 17, 2026
122.60
126.60
119.80
126.60
126.60
+5.50%
1,774,208
0.96
Apr 16, 2026
117.20
120.90
115.40
120.00
120.00
+3.27%
1,482,208
0.81
Apr 15, 2026
114.00
118.60
113.20
116.20
116.20
+2.92%
1,876,686
1.04
Apr 14, 2026
107.00
112.90
106.25
112.90
112.90
+7.12%
3,917,073
2.20
Apr 13, 2026
106.50
108.50
104.40
105.40
105.40
-2.86%
3,208,439
1.83
Apr 10, 2026
107.80
110.80
105.20
108.50
108.50
+3.83%
1,775,679
1.01
Apr 09, 2026
114.50
116.60
104.00
104.50
104.50
-8.73%
2,707,565
1.54
Apr 08, 2026
115.00
122.80
114.47
114.50
114.50
-0.61%
2,057,162
1.16
Apr 07, 2026
118.40
119.60
113.60
115.20
115.20
-3.92%
2,309,219
1.32
Apr 06, 2026
119.90
119.90
110.90
119.90
119.90
0.00%
0
0.00
Apr 03, 2026
119.90
119.90
110.90
119.90
119.90
0.00%
0
0.00
Apr 02, 2026
115.10
119.90
110.90
119.90
119.90
+2.04%
1,327,960
0.74
Apr 01, 2026
113.00
118.00
111.50
117.50
117.50
+6.05%
1,823,073
1.03
Mar 31, 2026
107.70
110.80
106.00
110.80
110.80
+3.94%
1,558,681
0.89
Mar 30, 2026
113.90
115.00
105.60
106.60
106.60
-6.16%
2,490,308
1.45
Mar 27, 2026
120.00
120.00
111.50
113.60
113.60
-3.65%
1,914,182
1.13
Mar 26, 2026
119.40
120.70
116.00
117.90
117.90
-3.04%
1,614,907
0.96
Mar 25, 2026
119.50
121.90
117.50
121.60
121.60
+4.11%
1,212,356
0.73
Mar 24, 2026
114.00
118.62
112.40
116.80
116.80
+1.30%
1,231,733
0.75
Mar 23, 2026
116.00
121.90
112.11
115.30
115.30
-3.76%
1,992,459
1.23
Rows: