Shares Magazine
24.70p+2.30 (+9.31%)18 Jul 2025, 16:16
Ondo Insurtech PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 23.25p | 24.99p | 23.10p | 24.70p | 439,504 |
| Jul 16, 2025 | 22.00p | 23.80p | 22.00p | 23.25p | 603,576 |
| Jul 15, 2025 | 22.00p | 23.00p | 21.88p | 22.00p | 126,318 |
| Jul 14, 2025 | 22.00p | 23.00p | 21.58p | 22.00p | 428,159 |
| Jul 11, 2025 | 22.50p | 23.00p | 21.38p | 22.00p | 461,511 |
| Jul 10, 2025 | 21.75p | 23.00p | 21.57p | 22.50p | 544,881 |
| Jul 9, 2025 | 21.75p | 22.00p | 21.75p | 21.75p | 328,284 |
| Jul 8, 2025 | 22.25p | 22.12p | 21.50p | 21.75p | 531,298 |
| Jul 7, 2025 | 22.50p | 23.00p | 21.65p | 22.00p | 401,358 |
| Jul 4, 2025 | 22.50p | 22.74p | 22.29p | 22.50p | 95,233 |
| Jul 3, 2025 | 23.50p | 24.00p | 22.25p | 22.50p | 436,583 |
| Jul 2, 2025 | 22.75p | 24.00p | 22.90p | 23.50p | 729,640 |
| Jul 1, 2025 | 22.00p | 23.00p | 21.50p | 22.75p | 319,197 |
| Jun 30, 2025 | 21.50p | 22.50p | 21.00p | 21.50p | 438,258 |
| Jun 27, 2025 | 21.25p | 21.50p | 20.67p | 21.25p | 367,240 |
| Jun 26, 2025 | 21.75p | 22.00p | 21.00p | 21.00p | 354,217 |
| Jun 25, 2025 | 21.75p | 22.00p | 21.52p | 21.75p | 121,018 |
| Jun 24, 2025 | 21.75p | 22.00p | 21.00p | 22.00p | 740,407 |
| Jun 23, 2025 | 21.75p | 22.00p | 21.50p | 21.75p | 608,650 |
| Jun 20, 2025 | 21.75p | 22.00p | 21.45p | 21.75p | 632,281 |
| Jun 19, 2025 | 21.75p | 22.00p | 21.00p | 21.75p | 1,079,751 |
| Jun 18, 2025 | 22.00p | 22.50p | 21.00p | 22.50p | 340,099 |
| Jun 17, 2025 | 22.50p | 22.50p | 21.50p | 22.00p | 764,775 |
| Jun 16, 2025 | 22.50p | 23.00p | 22.04p | 22.40p | 553,487 |
| Jun 13, 2025 | 22.25p | 22.50p | 22.13p | 22.50p | 558,324 |
| Jun 12, 2025 | 22.25p | 22.50p | 22.13p | 22.25p | 189,416 |
| Jun 11, 2025 | 22.50p | 23.00p | 22.00p | 22.25p | 385,384 |
| Jun 10, 2025 | 22.75p | 23.00p | 22.21p | 22.50p | 112,863 |
| Jun 9, 2025 | 22.75p | 23.00p | 22.50p | 23.00p | 190,058 |
| Jun 6, 2025 | 23.00p | 23.50p | 22.50p | 23.00p | 335,774 |
| Jun 5, 2025 | 23.50p | 24.00p | 22.50p | 23.00p | 172,809 |
| Jun 4, 2025 | 23.25p | 24.00p | 23.00p | 23.50p | 317,541 |
| Jun 3, 2025 | 24.00p | 24.50p | 23.00p | 23.30p | 573,235 |
| Jun 2, 2025 | 24.00p | 24.40p | 23.90p | 24.00p | 254,293 |
| May 30, 2025 | 23.25p | 24.50p | 23.23p | 24.00p | 405,575 |
| May 29, 2025 | 25.25p | 26.00p | 22.50p | 23.50p | 1,480,482 |
| May 28, 2025 | 25.50p | 26.30p | 25.00p | 25.25p | 403,727 |
| May 27, 2025 | 26.50p | 27.00p | 25.50p | 25.50p | 426,212 |
| May 23, 2025 | 26.50p | 28.80p | 25.66p | 28.80p | 309,028 |
| May 22, 2025 | 26.75p | 30.10p | 26.00p | 30.10p | 253,363 |
| May 21, 2025 | 26.75p | 27.00p | 26.51p | 26.75p | 45,001 |
| May 20, 2025 | 26.75p | 26.93p | 26.05p | 26.75p | 345,680 |
| May 19, 2025 | 27.75p | 28.50p | 26.50p | 26.75p | 726,126 |
| May 16, 2025 | 28.25p | 29.00p | 27.50p | 28.00p | 230,037 |
| May 15, 2025 | 28.50p | 29.00p | 27.75p | 28.25p | 244,959 |
| May 14, 2025 | 27.00p | 29.00p | 27.00p | 28.00p | 1,200,599 |
| May 13, 2025 | 27.00p | 27.36p | 26.55p | 27.00p | 480,277 |
| May 12, 2025 | 25.00p | 27.50p | 24.90p | 27.00p | 1,730,615 |
| May 9, 2025 | 25.50p | 25.50p | 24.50p | 25.00p | 732,396 |
| May 8, 2025 | 26.25p | 26.50p | 25.00p | 25.50p | 733,872 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 307.40 | 10.18 |
| Asos PLC | 338.50 | 6.45 |
| Burberry Group PLC | 1,311.00 | 5.05 |
| Rhi Magnesita N.V. | 3,015.00 | 4.69 |
| Senior PLC | 196.53 | 4.65 |
| Wh Smith PLC | 1,066.00 | 3.90 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,352.50 | -4.28 |
| Softcat PLC | 1,617.00 | -3.41 |
| Atalaya Mining Copper, S.A. | 450.50 | -3.33 |
| Bridgepoint Group PLC | 341.80 | -3.66 |
| Mondi PLC | 1,135.00 | -2.78 |
| Sdcl Efficiency Income Trust PLC | 55.55 | -2.54 |