Oxford Nanopore Technologies plc (ONT.L) LSE
136.00
-0.2(-0.15%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
136.00
-0.2(-0.15%)
Currency In GBp
If you invested 1000 GBp in Oxford Nanopore Technologies plc (ONT.L) since IPO date, it would be worth 220.54 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 496.69 GBp, while 1000 GBp invested 1 year ago would be worth 1,136.25 GBp. This corresponds to total returns of -77.95%, -50.33%, 13.62%, respectively, with annualized returns of -27.62%, -20.82%, 13.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 140 | 136.2 | 136.2 | 148.7 | 132.9 | 1.19M |
| June 01, 2026 | 144.4 | 136 | 136 | 146.7 | 134.1 | 1.99M |
| May 29, 2026 | 144.7 | 143.2 | 143.2 | 146.6 | 140.6 | 2.33M |
| May 28, 2026 | 137.9 | 142.3 | 142.3 | 142.36 | 135.9 | 1.11M |
| May 27, 2026 | 134.6 | 136.6 | 136.6 | 140.7 | 131.9 | 1.3M |
| May 26, 2026 | 133.3 | 133.3 | 133.3 | 134.5 | 127 | 958,556 |
| May 22, 2026 | 125.1 | 129.4 | 129.4 | 132.3 | 125 | 1.09M |
| May 21, 2026 | 123 | 127.2 | 127.2 | 127.2 | 120.8 | 1.21M |
| May 20, 2026 | 120.3 | 121.7 | 121.7 | 122 | 115.3 | 698,629 |
| May 19, 2026 | 120.9 | 118 | 118 | 123.9 | 118 | 953,128 |
| May 18, 2026 | 120.5 | 120 | 120 | 122.9 | 117.4 | 2.37M |
| May 15, 2026 | 124.3 | 120.4 | 120.4 | 124.3 | 118.7 | 1.18M |
| May 14, 2026 | 121 | 123.6 | 123.6 | 123.6 | 116.3 | 1.46M |
| May 13, 2026 | 119.5 | 120.5 | 120.5 | 121.8 | 116 | 1.58M |
| May 12, 2026 | 111.8 | 117.9 | 117.9 | 117.9 | 111.3 | 3.2M |
| May 11, 2026 | 112.8 | 115.2 | 115.2 | 115.3 | 111.4 | 1.34M |
| May 08, 2026 | 114.7 | 113.1 | 113.1 | 117.8 | 111.5 | 1.3M |
| May 07, 2026 | 113.6 | 115.4 | 115.4 | 119.8 | 113.5 | 1.41M |
| May 06, 2026 | 114.3 | 113.6 | 113.6 | 117 | 110.9 | 1.36M |
| May 05, 2026 | 115.5 | 112.8 | 112.8 | 120.3 | 111.8 | 1.44M |
| May 01, 2026 | 114 | 117.9 | 117.9 | 117.9 | 111 | 534,697 |
| April 30, 2026 | 108.4 | 112.4 | 112.4 | 112.7 | 106.6 | 1.39M |
| April 29, 2026 | 111 | 108.1 | 108.1 | 113.1 | 108 | 717,866 |
| April 28, 2026 | 114.9 | 112.6 | 112.6 | 114.9 | 111 | 540,134 |
| April 27, 2026 | 119.5 | 114.9 | 114.9 | 119.5 | 114.9 | 888,294 |
| April 24, 2026 | 115 | 114.9 | 114.9 | 115.6 | 112.3 | 666,043 |
| April 23, 2026 | 120 | 115.3 | 115.3 | 123.6 | 114.9 | 1.09M |
| April 22, 2026 | 124.7 | 120.8 | 120.8 | 125.2 | 119 | 1.23M |
| April 21, 2026 | 124.6 | 124.5 | 124.5 | 126.4 | 121.99 | 1.27M |
| April 20, 2026 | 124.5 | 122.5 | 122.5 | 124.5 | 119.3 | 1.29M |
| April 17, 2026 | 122.6 | 126.6 | 126.6 | 126.6 | 119.8 | 1.75M |
| April 16, 2026 | 117.2 | 120 | 120 | 120.9 | 115.4 | 1.48M |
| April 15, 2026 | 114 | 116.2 | 116.2 | 118.6 | 113.2 | 1.83M |
| April 14, 2026 | 107 | 112.9 | 112.9 | 112.9 | 107 | 2.93M |
| April 13, 2026 | 106.5 | 105.4 | 105.4 | 108.5 | 104.4 | 3.21M |
| April 10, 2026 | 107.8 | 108.5 | 108.5 | 110.8 | 105.2 | 1.74M |
| April 09, 2026 | 114.5 | 104.5 | 104.5 | 116.6 | 104 | 2.69M |
| April 08, 2026 | 115 | 114.5 | 114.5 | 122.8 | 114.47 | 2.06M |
| April 07, 2026 | 118.4 | 115.2 | 115.2 | 119.6 | 113.6 | 2.31M |
| April 02, 2026 | 115.1 | 119.9 | 119.9 | 119.9 | 110.9 | 1.33M |
| April 01, 2026 | 113 | 117.5 | 117.5 | 118 | 111.5 | 1.85M |
| March 31, 2026 | 107.7 | 110.8 | 110.8 | 110.8 | 106 | 1.54M |
| March 30, 2026 | 113.9 | 106.6 | 106.6 | 115 | 105.6 | 2.49M |
| March 27, 2026 | 120 | 113.6 | 113.6 | 120 | 111.5 | 1.89M |
| March 26, 2026 | 119.4 | 117.9 | 117.9 | 120.7 | 116 | 1.6M |
| March 25, 2026 | 119.5 | 121.6 | 121.6 | 121.9 | 117.5 | 1.16M |
| March 24, 2026 | 114 | 116.8 | 116.8 | 118.62 | 112.4 | 1.22M |
| March 23, 2026 | 116 | 115.3 | 115.3 | 121.9 | 112.11 | 1.62M |
| March 20, 2026 | 121.9 | 119.8 | 119.8 | 123.3 | 119.61 | 2.12M |
| March 19, 2026 | 126.9 | 119.8 | 119.8 | 126.9 | 119.4 | 756,043 |
| March 18, 2026 | 126 | 122.7 | 122.7 | 127.5 | 122.7 | 1.25M |
| March 17, 2026 | 118.1 | 124.7 | 124.7 | 125.3 | 116.53 | 998,680 |
| March 16, 2026 | 118.9 | 117 | 117 | 118.9 | 114.42 | 1.05M |
| March 13, 2026 | 115.5 | 117.1 | 117.1 | 117.8 | 114.4 | 1.01M |
| March 12, 2026 | 119.1 | 118.2 | 118.2 | 121.3 | 116.1 | 784,012 |
| March 11, 2026 | 118.9 | 120.9 | 120.9 | 121.3 | 115.4 | 1.24M |
| March 10, 2026 | 119 | 120.9 | 120.9 | 124.6 | 118.81 | 869,416 |
| March 09, 2026 | 120 | 117.4 | 117.4 | 121.3 | 116.3 | 1.49M |
| March 06, 2026 | 125 | 121.8 | 121.8 | 126.5 | 121.4 | 1.36M |
| March 05, 2026 | 125.4 | 124 | 124 | 126.9 | 122.3 | 1.21M |