1. Share Prices

  2. Ondo Insurtech PLC (ONDO)

27.80p-0.60 (-2.11%)05 Aug 2025, 16:35
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
Aug 5, 202527.75p28.50p27.10p27.80p262,444
Aug 4, 202527.00p28.50p26.36p28.40p714,412
Aug 1, 202526.50p28.25p26.00p27.50p681,127
Jul 31, 202527.00p28.00p24.15p27.00p2,030,561
Jul 30, 202530.00p31.00p26.00p28.00p5,254,825
Jul 29, 202525.00p30.00p24.91p29.50p1,754,336
Jul 28, 202524.50p25.88p24.00p25.00p694,179
Jul 25, 202525.25p25.50p24.00p24.50p569,204
Jul 24, 202527.25p27.00p24.11p25.10p1,045,329
Jul 23, 202526.50p27.50p26.25p26.75p336,790
Jul 22, 202526.50p27.50p26.00p26.50p250,893
Jul 21, 202526.68p28.00p26.00p26.50p591,153
Jul 18, 202524.75p27.00p24.97p26.50p839,045
Jul 17, 202523.25p24.99p23.10p24.70p439,504
Jul 16, 202522.00p23.80p22.00p23.25p603,576
Jul 15, 202522.00p23.00p21.88p22.00p126,318
Jul 14, 202522.00p23.00p21.58p22.00p428,159
Jul 11, 202522.50p23.00p21.38p22.00p461,511
Jul 10, 202521.75p23.00p21.57p22.50p544,881
Jul 9, 202521.75p22.00p21.75p21.75p328,284
Jul 8, 202522.25p22.12p21.50p21.75p531,298
Jul 7, 202522.50p23.00p21.65p22.00p401,358
Jul 4, 202522.50p22.74p22.29p22.50p95,233
Jul 3, 202523.50p24.00p22.25p22.50p436,583
Jul 2, 202522.75p24.00p22.90p23.50p729,640
Jul 1, 202522.00p23.00p21.50p22.75p319,197
Jun 30, 202521.50p22.50p21.00p21.50p438,258
Jun 27, 202521.25p21.50p20.67p21.25p367,240
Jun 26, 202521.75p22.00p21.00p21.00p354,217
Jun 25, 202521.75p22.00p21.52p21.75p121,018
Jun 24, 202521.75p22.00p21.00p22.00p740,407
Jun 23, 202521.75p22.00p21.50p21.75p608,650
Jun 20, 202521.75p22.00p21.45p21.75p632,281
Jun 19, 202521.75p22.00p21.00p21.75p1,079,751
Jun 18, 202522.00p22.50p21.00p22.50p340,099
Jun 17, 202522.50p22.50p21.50p22.00p764,775
Jun 16, 202522.50p23.00p22.04p22.40p553,487
Jun 13, 202522.25p22.50p22.13p22.50p558,324
Jun 12, 202522.25p22.50p22.13p22.25p189,416
Jun 11, 202522.50p23.00p22.00p22.25p385,384
Jun 10, 202522.75p23.00p22.21p22.50p112,863
Jun 9, 202522.75p23.00p22.50p23.00p190,058
Jun 6, 202523.00p23.50p22.50p23.00p335,774
Jun 5, 202523.50p24.00p22.50p23.00p172,809
Jun 4, 202523.25p24.00p23.00p23.50p317,541
Jun 3, 202524.00p24.50p23.00p23.30p573,235
Jun 2, 202524.00p24.40p23.90p24.00p254,293
May 30, 202523.25p24.50p23.23p24.00p405,575
May 29, 202525.25p26.00p22.50p23.50p1,480,482
May 28, 202525.50p26.30p25.00p25.25p403,727
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.