Oxford Nanopore Technologies plc (ONT.L) LSE

Currency In GBp

AD

ONT.L Historical Return

If you invested 1000 GBp in Oxford Nanopore Technologies plc (ONT.L) since IPO date, it would be worth 277.51 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 696.72 GBp, while 1000 GBp invested 1 year ago would be worth 816.52 GBp. This corresponds to total returns of -72.25%, -30.33%, -18.35%, respectively, with annualized returns of -23.04%, -11.34%, -18.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ONT.L Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2026164.5170170170157.17.9M
August 20, 2026141.9164.5164.5164.5140.9510.58M
August 19, 2026124139.7139.7142.2120.98.3M
August 18, 2026123122.2122.2128.7121.51.68M
August 17, 2026125.5124.1124.1127.1123883,350
August 14, 2026129.1122122129.6121.4872,706
August 13, 2026129.8126.1126.1132.7125699,593
August 12, 2026128.6127.2127.2130.81241.17M
August 11, 2026130130130133.1126.91.17M
August 10, 2026125.9128.9128.9131.3124.91.22M
August 07, 2026119.6124.9124.9125.05118.61.31M
August 06, 2026119.5118.4118.4122.3117.9797,390
August 05, 2026116.7117117119.5115.8955,867
August 04, 2026116.5116.7116.7117112.11.31M
August 03, 2026116.2114.9114.9117.4112.2931,902
July 31, 2026113.9113.4113.4117.1113.2873,242
July 30, 2026114113.9113.9115.7109.7707,310
July 29, 2026111.3112.4112.4114.3110.15845,556
July 28, 2026108.6111.3111.3113.2106.6860,795
July 27, 2026111.3108.5108.5112.1107.6997,623
July 24, 2026109107.8107.8109.4106.2945,177
July 23, 2026114.4107.7107.7114.4107.71.14M
July 22, 2026110111.7111.7113.9109901,711
July 21, 2026110.3110.7110.7113.51091.14M
July 20, 2026114.5110110114.5108.41874,868
July 17, 2026114.7112.3112.3116.9110.1939,291
July 16, 2026116.6115.9115.9116.6111.41.65M
July 15, 2026116.3113.5113.5119.4111.72.17M
July 14, 2026111.9116.6116.6119.01110.61.06M
July 13, 2026105.711611611695.616.37M
July 10, 2026120.9120.3120.3122.1117.39760,022
July 09, 2026114.8118.9118.9120113.7884,024
July 08, 2026119.6114.4114.4119.6111.91.53M
July 07, 2026127120.1120.1128.7119.7470,666
July 06, 2026121125.8125.8126.5121768,160
July 03, 2026123.9120.4120.4124.8118.9584,876
July 02, 2026130.7123.7123.7131.2120.82.27M
July 01, 2026121.9130.9130.9132.4121.91.29M
June 30, 2026125.4124.1124.1129.2120.21.8M
June 29, 2026124122.3122.3129.4122.1900,930
June 26, 2026121.2124.1124.1125.2117.92.01M
June 25, 2026117.9121.3121.3121.3115.31.31M
June 24, 2026115116116117.4113.2829,610
June 23, 2026115.2114.7114.7118.2110.61.93M
June 22, 2026117.3113.2113.2118.4111.61.33M
June 19, 2026114.7116.5116.5119.59113.43.69M
June 18, 2026120.2114.6114.6120.2113.7883,904
June 17, 2026121.5117.8117.8121.5112.91.54M
June 16, 2026118.2118.8118.8120.1115.751.92M
June 15, 2026119.1118.2118.2124115.52.05M
June 12, 2026123114.8114.8123.9114.8976,521
June 11, 2026122120120127.2118.11M
June 10, 2026126.5124.1124.1130.2123.2492,877
June 09, 2026134.9125.9125.9134.9125.2712,240
June 08, 2026132130.9130.9134.9125.11.11M
June 05, 2026140130.3130.3142.6127.91.96M
June 04, 2026137140140141.2132.22.31M
June 03, 2026138.8134.5134.5139.5131.1619,530
June 02, 2026140136.2136.2148.7132.91.19M
June 01, 2026144.4136136146.7134.11.99M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved