1. Share Prices

  2. Ondo Insurtech PLC (ONDO)

21.75p-0.25 (-1.14%)10 Dec 2025, 15:57
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
Dec 9, 202523.00p23.00p21.16p22.00p2,013,754
Dec 8, 202523.50p23.50p22.50p22.80p1,696,014
Dec 5, 202523.35p24.00p23.00p23.50p961,074
Dec 4, 202524.00p25.50p23.00p23.50p2,308,584
Dec 3, 202526.50p27.50p23.50p23.90p5,747,696
Dec 2, 202530.50p31.00p30.00p30.00p402,035
Dec 1, 202530.25p31.00p30.00p30.90p284,318
Nov 28, 202531.00p31.00p30.00p30.20p322,316
Nov 27, 202532.00p32.30p30.60p30.60p398,735
Nov 26, 202531.50p33.00p30.83p31.70p1,601,305
Nov 25, 202531.00p31.80p30.00p31.50p627,394
Nov 24, 202531.25p31.94p30.00p30.50p241,907
Nov 21, 202530.75p32.00p30.00p30.25p461,123
Nov 20, 202531.00p31.50p30.25p31.00p1,029,700
Nov 19, 202531.50p33.00p31.00p31.00p1,169,116
Nov 18, 202531.50p32.00p31.00p31.00p937,618
Nov 17, 202532.50p33.00p31.20p31.20p226,954
Nov 14, 202533.50p33.50p32.50p32.50p516,806
Nov 13, 202533.00p34.00p32.01p33.50p314,015
Nov 12, 202531.25p34.00p30.50p33.00p861,895
Nov 11, 202530.50p32.00p29.00p31.25p1,753,747
Nov 10, 202529.50p31.00p29.00p31.00p692,306
Nov 7, 202529.75p30.27p28.90p28.90p633,398
Nov 6, 202529.75p30.50p29.01p30.00p807,120
Nov 5, 202531.00p32.00p29.65p30.30p382,237
Nov 4, 202530.50p32.00p30.00p31.00p409,947
Nov 3, 202531.00p32.00p30.00p30.70p702,832
Oct 31, 202529.00p31.12p28.00p31.00p497,632
Oct 30, 202529.25p30.00p28.00p29.50p810,906
Oct 29, 202528.75p30.00p28.50p29.25p594,116
Oct 28, 202529.00p29.95p27.75p28.80p163,112
Oct 27, 202527.75p30.00p27.60p29.00p422,956
Oct 24, 202527.50p28.30p27.00p27.75p410,161
Oct 23, 202528.50p29.00p27.28p27.60p406,140
Oct 22, 202529.75p30.00p28.00p28.50p532,236
Oct 21, 202530.00p30.50p29.20p29.75p288,548
Oct 20, 202529.50p31.00p29.00p30.00p827,817
Oct 17, 202530.50p30.50p29.13p29.50p310,549
Oct 16, 202531.50p32.00p30.60p30.75p216,313
Oct 15, 202531.50p32.00p31.00p31.50p283,769
Oct 14, 202533.50p33.50p31.00p31.60p533,498
Oct 13, 202534.50p35.00p33.20p33.20p790,969
Oct 10, 202533.00p35.00p32.50p35.00p1,363,117
Oct 9, 202533.50p33.97p32.00p33.00p980,338
Oct 8, 202532.50p34.00p32.20p34.00p571,922
Oct 7, 202532.50p33.00p32.00p33.00p232,500
Oct 6, 202533.25p33.20p32.00p32.50p300,839
Oct 3, 202533.75p0.00p0.00p33.00p0
Oct 2, 202533.75p34.48p33.00p33.00p195,246
Oct 1, 202534.75p35.00p33.00p33.75p879,889
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62