Oxford Nanopore Technologies plc (ONT.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ONT.L Historical Return
If you invested 1000 GBp in Oxford Nanopore Technologies plc (ONT.L) since IPO date, it would be worth 185.11 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 446.11 GBp, while 1000 GBp invested 1 year ago would be worth 571.57 GBp. This corresponds to total returns of -81.49%, -55.39%, -42.84%, respectively, with annualized returns of -29.42%, -23.57%, -42.84%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 113.9 | 113.4 | 113.4 | 117.1 | 113.2 | 873,242 |
| July 30, 2026 | 114 | 113.9 | 113.9 | 115.7 | 109.7 | 707,310 |
| July 29, 2026 | 111.3 | 112.4 | 112.4 | 114.3 | 110.15 | 845,556 |
| July 28, 2026 | 108.6 | 111.3 | 111.3 | 113.2 | 106.6 | 860,795 |
| July 27, 2026 | 111.3 | 108.5 | 108.5 | 112.1 | 107.6 | 997,623 |
| July 24, 2026 | 109 | 107.8 | 107.8 | 109.4 | 106.2 | 945,177 |
| July 23, 2026 | 114.4 | 107.7 | 107.7 | 114.4 | 107.7 | 1.14M |
| July 22, 2026 | 110 | 111.7 | 111.7 | 113.9 | 109 | 901,711 |
| July 21, 2026 | 110.3 | 110.7 | 110.7 | 113.5 | 109 | 1.14M |
| July 20, 2026 | 114.5 | 110 | 110 | 114.5 | 108.41 | 874,868 |
| July 17, 2026 | 114.7 | 112.3 | 112.3 | 116.9 | 110.1 | 939,291 |
| July 16, 2026 | 116.6 | 115.9 | 115.9 | 116.6 | 111.4 | 1.65M |
| July 15, 2026 | 116.3 | 113.5 | 113.5 | 119.4 | 111.7 | 2.17M |
| July 14, 2026 | 111.9 | 116.6 | 116.6 | 119.01 | 110.6 | 1.06M |
| July 13, 2026 | 105.7 | 116 | 116 | 116 | 95.61 | 6.37M |
| July 10, 2026 | 120.9 | 120.3 | 120.3 | 122.1 | 117.39 | 760,022 |
| July 09, 2026 | 114.8 | 118.9 | 118.9 | 120 | 113.7 | 884,024 |
| July 08, 2026 | 119.6 | 114.4 | 114.4 | 119.6 | 111.9 | 1.53M |
| July 07, 2026 | 127 | 120.1 | 120.1 | 128.7 | 119.7 | 470,666 |
| July 06, 2026 | 121 | 125.8 | 125.8 | 126.5 | 121 | 768,160 |
| July 03, 2026 | 123.9 | 120.4 | 120.4 | 124.8 | 118.9 | 584,876 |
| July 02, 2026 | 130.7 | 123.7 | 123.7 | 131.2 | 120.8 | 2.27M |
| July 01, 2026 | 121.9 | 130.9 | 130.9 | 132.4 | 121.9 | 1.29M |
| June 30, 2026 | 125.4 | 124.1 | 124.1 | 129.2 | 120.2 | 1.8M |
| June 29, 2026 | 124 | 122.3 | 122.3 | 129.4 | 122.1 | 900,930 |
| June 26, 2026 | 121.2 | 124.1 | 124.1 | 125.2 | 117.9 | 2.01M |
| June 25, 2026 | 117.9 | 121.3 | 121.3 | 121.3 | 115.3 | 1.31M |
| June 24, 2026 | 115 | 116 | 116 | 117.4 | 113.2 | 829,610 |
| June 23, 2026 | 115.2 | 114.7 | 114.7 | 118.2 | 110.6 | 1.93M |
| June 22, 2026 | 117.3 | 113.2 | 113.2 | 118.4 | 111.6 | 1.33M |
| June 19, 2026 | 114.7 | 116.5 | 116.5 | 119.59 | 113.4 | 3.69M |
| June 18, 2026 | 120.2 | 114.6 | 114.6 | 120.2 | 113.7 | 883,904 |
| June 17, 2026 | 121.5 | 117.8 | 117.8 | 121.5 | 112.9 | 1.54M |
| June 16, 2026 | 118.2 | 118.8 | 118.8 | 120.1 | 115.75 | 1.92M |
| June 15, 2026 | 119.1 | 118.2 | 118.2 | 124 | 115.5 | 2.05M |
| June 12, 2026 | 123 | 114.8 | 114.8 | 123.9 | 114.8 | 976,521 |
| June 11, 2026 | 122 | 120 | 120 | 127.2 | 118.1 | 1M |
| June 10, 2026 | 126.5 | 124.1 | 124.1 | 130.2 | 123.2 | 492,877 |
| June 09, 2026 | 134.9 | 125.9 | 125.9 | 134.9 | 125.2 | 712,240 |
| June 08, 2026 | 132 | 130.9 | 130.9 | 134.9 | 125.1 | 1.11M |
| June 05, 2026 | 140 | 130.3 | 130.3 | 142.6 | 127.9 | 1.96M |
| June 04, 2026 | 137 | 140 | 140 | 141.2 | 132.2 | 2.31M |
| June 03, 2026 | 138.8 | 134.5 | 134.5 | 139.5 | 131.1 | 619,530 |
| 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 |
AD
