Oxford Nanopore Technologies plc (ONT.L) LSE

134.00

-2.2(-1.62%)

Updated at June 03 11:24AM

Currency In GBp

ONT.L Historical Return

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.

ONT.L Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026140136.2136.2148.7132.91.19M
June 01, 2026144.4136136146.7134.11.99M
May 29, 2026144.7143.2143.2146.6140.62.33M
May 28, 2026137.9142.3142.3142.36135.91.11M
May 27, 2026134.6136.6136.6140.7131.91.3M
May 26, 2026133.3133.3133.3134.5127958,556
May 22, 2026125.1129.4129.4132.31251.09M
May 21, 2026123127.2127.2127.2120.81.21M
May 20, 2026120.3121.7121.7122115.3698,629
May 19, 2026120.9118118123.9118953,128
May 18, 2026120.5120120122.9117.42.37M
May 15, 2026124.3120.4120.4124.3118.71.18M
May 14, 2026121123.6123.6123.6116.31.46M
May 13, 2026119.5120.5120.5121.81161.58M
May 12, 2026111.8117.9117.9117.9111.33.2M
May 11, 2026112.8115.2115.2115.3111.41.34M
May 08, 2026114.7113.1113.1117.8111.51.3M
May 07, 2026113.6115.4115.4119.8113.51.41M
May 06, 2026114.3113.6113.6117110.91.36M
May 05, 2026115.5112.8112.8120.3111.81.44M
May 01, 2026114117.9117.9117.9111534,697
April 30, 2026108.4112.4112.4112.7106.61.39M
April 29, 2026111108.1108.1113.1108717,866
April 28, 2026114.9112.6112.6114.9111540,134
April 27, 2026119.5114.9114.9119.5114.9888,294
April 24, 2026115114.9114.9115.6112.3666,043
April 23, 2026120115.3115.3123.6114.91.09M
April 22, 2026124.7120.8120.8125.21191.23M
April 21, 2026124.6124.5124.5126.4121.991.27M
April 20, 2026124.5122.5122.5124.5119.31.29M
April 17, 2026122.6126.6126.6126.6119.81.75M
April 16, 2026117.2120120120.9115.41.48M
April 15, 2026114116.2116.2118.6113.21.83M
April 14, 2026107112.9112.9112.91072.93M
April 13, 2026106.5105.4105.4108.5104.43.21M
April 10, 2026107.8108.5108.5110.8105.21.74M
April 09, 2026114.5104.5104.5116.61042.69M
April 08, 2026115114.5114.5122.8114.472.06M
April 07, 2026118.4115.2115.2119.6113.62.31M
April 02, 2026115.1119.9119.9119.9110.91.33M
April 01, 2026113117.5117.5118111.51.85M
March 31, 2026107.7110.8110.8110.81061.54M
March 30, 2026113.9106.6106.6115105.62.49M
March 27, 2026120113.6113.6120111.51.89M
March 26, 2026119.4117.9117.9120.71161.6M
March 25, 2026119.5121.6121.6121.9117.51.16M
March 24, 2026114116.8116.8118.62112.41.22M
March 23, 2026116115.3115.3121.9112.111.62M
March 20, 2026121.9119.8119.8123.3119.612.12M
March 19, 2026126.9119.8119.8126.9119.4756,043
March 18, 2026126122.7122.7127.5122.71.25M
March 17, 2026118.1124.7124.7125.3116.53998,680
March 16, 2026118.9117117118.9114.421.05M
March 13, 2026115.5117.1117.1117.8114.41.01M
March 12, 2026119.1118.2118.2121.3116.1784,012
March 11, 2026118.9120.9120.9121.3115.41.24M
March 10, 2026119120.9120.9124.6118.81869,416
March 09, 2026120117.4117.4121.3116.31.49M
March 06, 2026125121.8121.8126.5121.41.36M
March 05, 2026125.4124124126.9122.31.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved