1. Share Prices

  2. Ondo Insurtech PLC (ONDO)

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

 
     
Download
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
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day.