1. Share Prices

  2. Ondo Insurtech PLC (ONDO)

38.20p-1.60 (-4.02%)14 Feb 2025, 17:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ondo Insurtech PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 202539.25p40.00p37.00p38.20p845,551
Feb 13, 202539.50p44.00p38.00p39.80p2,427,694
Feb 12, 202538.00p39.00p37.00p38.00p160,978
Feb 11, 202538.00p39.00p37.00p38.00p230,896
Feb 10, 202538.00p39.00p36.00p38.00p256,943
Feb 7, 202536.50p38.00p35.30p37.00p321,570
Feb 6, 202537.25p38.00p36.15p36.50p51,173
Feb 5, 202538.00p39.00p36.51p37.25p364,193
Feb 4, 202538.00p39.00p37.00p38.00p53,143
Feb 3, 202537.50p39.00p35.00p38.00p353,116
Jan 31, 202540.00p41.00p37.33p37.50p492,857
Jan 30, 202537.00p40.80p37.00p40.80p546,281
Jan 29, 202538.00p39.00p36.88p37.00p212,479
Jan 28, 202536.25p39.00p36.00p39.00p829,331
Jan 27, 202537.75p39.00p35.00p36.25p537,115
Jan 24, 202537.50p39.00p36.00p37.75p425,771
Jan 23, 202537.00p39.00p36.00p37.50p390,399
Jan 22, 202537.00p39.00p36.00p37.00p372,657
Jan 21, 202538.50p39.00p36.17p37.00p486,638
Jan 20, 202539.00p39.01p38.00p38.50p371,840
Jan 17, 202539.00p39.50p38.50p39.00p304,092
Jan 16, 202540.50p42.00p38.60p39.00p596,392
Jan 15, 202539.00p41.44p38.00p40.50p473,134
Jan 14, 202539.00p39.62p38.15p39.00p481,447
Jan 13, 202536.00p39.74p35.00p39.00p1,147,108
Jan 10, 202537.00p37.00p35.00p36.00p571,388
Jan 9, 202537.00p38.00p36.00p37.00p233,859
Jan 8, 202537.25p38.00p36.00p37.00p282,230
Jan 7, 202538.50p38.10p36.00p37.00p681,983
Jan 6, 202540.00p41.00p38.00p38.60p728,062
Jan 3, 202540.00p41.00p39.00p40.25p727,527
Jan 2, 202540.00p41.00p39.00p40.00p537,133
Dec 31, 202440.00p41.00p39.00p40.00p306,100
Dec 30, 202440.50p42.00p39.00p40.00p176,408
Dec 27, 202440.00p42.00p40.00p40.50p502,184
Dec 24, 202439.75p41.00p39.00p40.00p60,431
Dec 23, 202438.00p41.00p37.00p40.00p788,621
Dec 20, 202436.50p39.00p35.00p38.00p1,107,443
Dec 19, 202436.50p37.00p35.00p36.00p199,541
Dec 18, 202435.50p38.00p34.56p36.00p409,676
Dec 17, 202434.50p36.00p33.00p35.00p599,132
Dec 16, 202435.00p35.00p34.00p34.00p255,777
Dec 13, 202436.00p40.75p34.00p34.00p837,376
Dec 12, 202439.00p40.00p35.00p35.10p1,308,432
Dec 11, 202439.00p40.00p37.00p39.00p711,990
Dec 10, 202438.00p41.00p37.00p39.00p1,120,262
Dec 9, 202439.00p43.00p37.50p38.00p2,414,691
Dec 6, 202434.50p40.00p34.00p39.00p2,260,645
Dec 5, 202432.25p35.00p31.50p34.30p1,569,138
Dec 4, 202433.50p34.00p31.50p32.25p1,091,644
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.