1. Share Prices

  2. Ondo Insurtech PLC (ONDO)

35.00p+0.00 (+0.00%)12 Mar 2025, 15:48
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
Mar 12, 202535.00p36.00p34.13p35.00p161,758
Mar 11, 202535.00p36.00p34.00p35.00p102,605
Mar 10, 202536.00p36.36p34.50p36.00p703,758
Mar 7, 202536.50p37.00p35.00p37.00p622,921
Mar 6, 202536.00p37.00p35.27p36.00p456,503
Mar 5, 202535.00p37.00p34.90p36.00p417,817
Mar 4, 202535.50p36.24p34.00p35.00p258,728
Mar 3, 202534.50p36.00p33.00p35.00p978,828
Feb 28, 202534.00p35.44p33.00p34.50p303,012
Feb 27, 202533.25p35.00p32.50p34.00p238,579
Feb 26, 202534.50p35.00p31.00p33.25p1,128,350
Feb 25, 202535.50p36.00p34.20p34.50p437,920
Feb 24, 202537.00p38.00p35.05p35.50p433,123
Feb 21, 202538.00p39.00p36.10p37.00p537,015
Feb 20, 202538.00p39.00p37.25p38.00p162,262
Feb 19, 202538.00p39.00p37.00p38.00p520,621
Feb 18, 202538.00p39.00p37.00p38.40p643,358
Feb 17, 202538.50p40.00p37.25p38.00p1,192,239
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
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 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC216.0012.62
Hill & Smith PLC1,872.007.96
Metro Bank Holdings PLC94.607.50
Melrose Industries PLC518.006.45
Genuit Group PLC370.506.31
Spirax Group PLC7,140.005.78

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,270.00-10.86
International Consolidated Airlines Group S.A.277.60-4.77
Associated British Foods PLC1,847.00-4.35
Ocado Group PLC230.30-4.04
Smith & Nephew PLC1,096.00-3.94
Chemring Group PLC380.00-3.31
Risers/fallers data from previous trading day. Today's data available from 8:15am.