Stock listing
LSE:ONT Oxford Nanopore Technologies PLC Share Price
Home listing (LSE) of Oxford Nanopore Technologies PLC
Follow Oxford Nanopore Technologies PLC into a list and get an email when it puts out news.
Share price · LSE:ONT
222.60p GBX (pence) -10.80 (-4.6%)
Close on Oct 30, 2026
- Day range
- 222.40p – 232.67p GBX (pence)Oct 30, 2026
- Volume
- 1.66M sharesOct 30, 2026
- Market cap
- £2.18B GBPAt the close on Oct 30, 2026 · price × 978.4M shares outstanding
- 52-week range
- 95.61p – 239.40p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £5.42M GBPMedian day 1.79M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:ONT · Home | 222.60p GBX (pence) | -10.80 (-4.6%) | 1,661,458 | 230.00p | 232.67p | 222.40p | 233.40p | Close on Oct 30, 2026 |
| OTC:ONTTF | $2.90 USD | +0.10 (+3.6%) | 120 | $2.90 | $2.90 | $2.90 | $2.80 | Close on Oct 27, 2026 |
| Frankfurt:4R0 | €2.66 EUR | +0.104 (+4.1%) | — | €2.644 | €2.688 | €2.644 | €2.556 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:ONT · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 222.60p | -10.80 | -4.6% | 230.00p | 232.67p | 222.40p | 1,661,458 | |
| 233.40p | -1.60 | -0.7% | 233.20p | 237.00p | 230.00p | 876,778 | |
| 235.00p | +9.40 | +4.2% | 225.80p | 239.40p | 222.69p | 2,874,360 | |
| 225.60p | +10.60 | +4.9% | 214.20p | 225.60p | 210.60p | 1,335,239 | |
| 215.00p | +4.60 | +2.2% | 209.80p | 215.00p | 207.60p | 1,050,544 | |
| 210.40p | -1.00 | -0.5% | 210.20p | 213.20p | 205.40p | 869,396 | |
| 211.40p | -4.80 | -2.2% | 214.40p | 220.00p | 211.00p | 1,178,092 | |
| 216.20p | +7.40 | +3.5% | 208.60p | 216.20p | 204.00p | 4,650,405 | |
| 208.80p | -0.40 | -0.2% | 210.00p | 213.00p | 201.00p | 1,808,136 | |
| 209.20p | +9.20 | +4.6% | 200.40p | 210.20p | 200.20p | 1,790,959 | |
| 200.00p | -9.60 | -4.6% | 208.40p | 215.60p | 196.60p | 3,219,887 | |
| 209.60p | +1.00 | +0.5% | 206.60p | 212.00p | 204.20p | 1,073,336 | |
| 208.60p | -2.40 | -1.1% | 212.00p | 212.80p | 203.60p | 1,675,885 | |
| 211.00p | -6.00 | -2.8% | 218.80p | 219.80p | 211.00p | 2,840,056 | |
| 217.00p | +3.60 | +1.7% | 216.40p | 218.80p | 212.20p | 1,442,846 | |
| 213.40p | +12.60 | +6.3% | 203.60p | 213.60p | 199.80p | 4,107,852 | |
| 200.80p | -19.80 | -9.0% | 217.00p | 219.00p | 198.40p | 3,451,283 | |
| 220.60p | -10.20 | -4.4% | 227.20p | 227.40p | 212.20p | 6,585,249 | |
| 230.80p | +10.80 | +4.9% | 220.00p | 238.80p | 219.60p | 5,725,027 | |
| 220.00p | -3.20 | -1.4% | 221.00p | 227.00p | 212.20p | 2,819,793 | |
| 223.20p | +9.20 | +4.3% | 211.00p | 237.00p | 207.80p | 7,474,316 | |
| 214.00p | -3.60 | -1.7% | 218.80p | 220.80p | 206.50p | 14,809,223 | |
| 217.60p | +18.20 | +9.1% | 201.80p | 218.60p | 187.35p | 5,281,206 | |
| 199.40p | +16.90 | +9.3% | 182.70p | 201.60p | 178.79p | 4,928,150 | |
| 182.50p | +0.90 | +0.5% | 182.00p | 187.40p | 179.10p | 2,381,529 | |
| 181.60p | +8.10 | +4.7% | 175.00p | 182.20p | 173.80p | 2,057,090 | |
| 173.50p | -2.00 | -1.1% | 175.00p | 178.65p | 172.30p | 1,486,640 | |
| 175.50p | -2.50 | -1.4% | 175.00p | 180.34p | 175.00p | 5,485,120 | |
| 178.00p | +5.80 | +3.4% | 173.90p | 180.00p | 173.60p | 1,800,697 | |
| 172.20p | -2.20 | -1.3% | 174.50p | 177.30p | 172.20p | 3,540,149 | |
| 174.40p | +3.60 | +2.1% | 167.80p | 179.00p | 167.80p | 3,615,869 | |
| 170.80p | +9.50 | +5.9% | 162.20p | 171.30p | 161.40p | 1,876,808 | |
| 161.30p | +3.00 | +1.9% | 159.80p | 163.40p | 157.10p | 1,349,539 | |
| 158.30p | +4.30 | +2.8% | 152.90p | 158.60p | 152.90p | 1,797,254 | |
| 154.00p | -2.90 | -1.8% | 156.10p | 157.80p | 152.10p | 1,076,812 | |
| 156.90p | +4.20 | +2.8% | 154.00p | 158.60p | 151.20p | 1,044,315 | |
| 152.70p | -5.50 | -3.5% | 156.90p | 161.10p | 148.00p | 3,267,741 | |
| 158.20p | -0.60 | -0.4% | 157.20p | 160.10p | 155.40p | 1,693,633 | |
| 158.80p | +1.30 | +0.8% | 160.00p | 161.30p | 155.10p | 1,111,150 | |
| 157.50p | -3.90 | -2.4% | 160.20p | 163.00p | 155.20p | 1,441,965 | |
| 161.40p | -11.90 | -6.9% | 153.00p | 166.80p | 152.70p | 8,433,103 | |
| 173.30p | +3.30 | +1.9% | 172.00p | 180.30p | 169.40p | 1,759,649 | |
| 170.00p | +10.00 | +6.3% | 160.00p | 173.00p | 157.70p | 1,666,855 | |
| 160.00p | -16.10 | -9.1% | 172.60p | 175.30p | 158.50p | 2,593,195 | |
| 176.10p | -5.10 | -2.8% | 180.00p | 183.80p | 175.80p | 4,476,288 | |
| 181.20p | -0.60 | -0.3% | 184.10p | 191.40p | 181.20p | 3,093,883 | |
| 181.80p | -1.20 | -0.7% | 182.80p | 184.40p | 176.10p | 3,331,648 | |
| 183.00p | +16.30 | +9.8% | 166.20p | 183.00p | 163.90p | 3,852,920 | |
| 166.70p | -3.30 | -1.9% | 173.20p | 179.20p | 164.80p | 4,811,008 | |
| 170.00p | +5.50 | +3.3% | 164.50p | 170.00p | 157.10p | 7,900,456 | |
| 164.50p | +24.80 | +17.8% | 141.90p | 164.50p | 140.95p | 10,579,945 | |
| 139.70p | +17.50 | +14.3% | 124.00p | 142.20p | 120.90p | 8,296,091 | |
| 122.20p | -1.90 | -1.5% | 123.00p | 128.70p | 121.50p | 1,676,826 | |
| 124.10p | +2.10 | +1.7% | 125.50p | 127.10p | 123.00p | 883,347 | |
| 122.00p | -4.10 | -3.3% | 129.10p | 129.60p | 121.40p | 872,707 | |
| 126.10p | -1.10 | -0.9% | 129.80p | 132.70p | 125.00p | 699,589 | |
| 127.20p | -2.80 | -2.2% | 128.60p | 130.80p | 124.00p | 1,139,524 | |
| 130.00p | +1.10 | +0.9% | 130.00p | 133.10p | 126.90p | 1,173,004 | |
| 128.90p | +4.00 | +3.2% | 125.90p | 131.30p | 124.90p | 1,223,372 | |
| 124.90p | +6.50 | +5.5% | 119.60p | 125.05p | 118.60p | 1,414,286 | |
| 118.40p | +1.40 | +1.2% | 119.50p | 122.30p | 117.90p | 797,388 | |
| 117.00p | +0.30 | +0.3% | 116.70p | 119.50p | 115.40p | 955,866 | |
| 116.70p | +1.80 | +1.6% | 116.50p | 117.00p | 112.10p | 1,305,169 | |
| 114.90p | +1.50 | +1.3% | 116.20p | 117.40p | 112.20p | 931,900 | |
| 113.40p | -0.50 | -0.4% | 113.90p | 117.10p | 113.20p | 873,239 | |
| 113.90p | +1.50 | +1.3% | 114.00p | 115.70p | 109.70p | 707,307 |
- Ticker
- LSE:ONT
- Asset type
- Stock
- Sector
- Health care
- Industry
- Diagnostics & research services
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 20, 2026
Appointment of Chief Business Development Officer
Latest deck · Aug 19, 2026
H1 2026 Earnings Presentation
Earnings · 46 slides
Latest news
Appointment of Chief Business Development Officer
Oct 20, 2026
Closed 208.80p (-0.2%) on Oct 20, 2026
Share Incentive Plan - Director/PDMR Shareholding
Oct 14, 2026
Closed 208.60p (-1.1%) on Oct 14, 2026
Director/PDMR Shareholding
Oct 12, 2026
Closed 211.00p (-2.8%) on Oct 13, 2026
IP Group completes partial realisation in ONT
Oct 2, 2026
Closed 223.20p (+4.3%) on Oct 2, 2026
Holding(s) in Company
Oct 2, 2026
Closed 223.20p (+4.3%) on Oct 2, 2026
Issue of Equity and Total Voting Rights
Oct 1, 2026
Closed 223.20p (+4.3%) on Oct 2, 2026
Preliminary injunction against MGI Tech GmbH
Sep 16, 2026
Closed 161.30p (+1.9%) on Sep 16, 2026
Appointment of CDPO
Aug 25, 2026
Closed 183.00p (+9.8%) on Aug 25, 2026
LTIP awards; Director/PDMR Notification
Aug 20, 2026
Closed 170.00p (+3.3%) on Aug 21, 2026
Interim results for the 6 months ended 30 June 26
Aug 19, 2026
Closed 139.70p (+14.3%) on Aug 19, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 46 slides · Aug 19, 2026
J.P. Morgan Healthcare Conference 2026
Conference · 18 slides · Jan 12, 2026
H1 2025 Earnings Presentation
Earnings · 30 slides · Sep 2, 2025
FY2024 Earnings Presentation
Earnings · 41 slides · Mar 4, 2025
Oxford Nanopore Technologies PLC on 6ix
- Sector
- Health care
- Industry
- Diagnostics & research services
- News releases
- 30 in the last 12 months · 189 in all · newest Oct 20, 2026 · oldest 2000
- Decks
- 14 decks · latest Aug 19, 2026
Where Oxford Nanopore Technologies PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:ONT · Home listing · This page | LSE | United Kingdom | GBX |
| gettex:4R0 | gettex | Germany | EUR |
| OTC:ONTTF | OTC | United States | USD |
| LS Exchange:A3C307 | LS Exchange | Germany | EUR |
| OTC:OXFYY | OTC | United States | USD |
| Tradegate:4R0 | Tradegate | Germany | EUR |
| Lang & Schwarz:A3C307 | Lang & Schwarz | Germany | EUR |
| Aquis:ONTL | Aquis | United Kingdom | GBX |
| Turquoise:ONTL | Turquoise | United Kingdom | GBX |
| Frankfurt:4R0 | Frankfurt | Germany | EUR |
| Stuttgart:4R0 | Stuttgart | Germany | EUR |
| Dusseldorf:4R0 | Dusseldorf | Germany | EUR |
| Hamburg:4R0 | Hamburg | Germany | EUR |
| Munich:4R0 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Oxford Nanopore Technologies PLC.