Shares Magazine
23.50p+0.75 (+3.30%)02 Jul 2025, 17:06
Ondo Insurtech PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 27.25p | 27.50p | 26.00p | 26.25p | 679,510 |
| May 6, 2025 | 30.00p | 30.50p | 26.35p | 27.25p | 2,473,503 |
| May 2, 2025 | 30.50p | 30.50p | 29.35p | 29.75p | 1,765,678 |
| May 1, 2025 | 32.75p | 33.50p | 30.00p | 30.50p | 870,120 |
| Apr 30, 2025 | 32.75p | 32.80p | 32.15p | 32.75p | 271,517 |
| Apr 29, 2025 | 32.75p | 33.50p | 32.00p | 32.75p | 214,750 |
| Apr 28, 2025 | 33.00p | 33.45p | 32.50p | 33.00p | 594,303 |
| Apr 25, 2025 | 33.25p | 33.61p | 32.65p | 33.00p | 323,291 |
| Apr 24, 2025 | 33.25p | 34.00p | 33.00p | 33.00p | 336,756 |
| Apr 23, 2025 | 33.00p | 33.50p | 32.72p | 33.00p | 62,973 |
| Apr 22, 2025 | 33.50p | 33.97p | 32.66p | 33.00p | 578,091 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.