36.00p-1.00 (-2.70%)10 Jan 2025, 17:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ondo Insurtech PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Dec 3, 202430.75p34.00p29.88p33.20p2,818,304
Dec 2, 202430.00p30.50p29.40p29.75p585,845
Nov 29, 202430.25p30.50p29.50p30.00p757,262
Nov 28, 202430.25p30.50p30.00p30.20p338,021
Nov 27, 202430.00p30.50p29.50p30.50p755,623
Nov 26, 202429.75p32.00p29.00p31.30p1,092,144
Nov 25, 202428.75p30.00p28.50p29.25p329,792
Nov 22, 202430.25p31.63p28.67p30.50p1,512,877
Nov 21, 202430.25p31.60p29.33p30.25p725,919
Nov 20, 202428.50p31.00p28.00p30.00p1,782,718
Nov 19, 202427.50p30.00p26.10p30.00p2,561,571
Nov 18, 202427.25p30.00p27.00p27.50p1,304,691
Nov 15, 202427.00p27.50p26.50p27.00p600,777
Nov 14, 202425.75p28.10p25.00p28.10p1,428,740
Nov 13, 202424.50p26.20p23.50p26.20p1,407,728
Nov 12, 202425.00p28.43p24.00p24.50p5,618,645
Nov 11, 202423.75p24.00p22.00p23.00p202,241
Nov 8, 202423.00p24.50p22.66p24.50p662,135
Nov 7, 202423.00p24.00p22.00p23.00p119,930
Nov 6, 202425.00p26.00p20.00p23.00p1,690,563
Nov 5, 202426.00p27.00p24.50p25.20p1,220,425
Nov 4, 202424.75p26.84p24.00p25.50p1,130,269
Nov 1, 202422.75p26.00p22.90p24.50p2,582,990
Oct 31, 202421.50p22.90p20.50p22.80p1,453,626
Oct 30, 202422.00p22.50p19.96p21.20p1,674,128
Showing 1 to 50 of 253
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
Advertisement