Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ondo Insurtech (ONDO) Share Price

Intraday
Historical

Price	31.00p on 27-11-2025 at 13:10:10
Change	-0.70p -2.21%
Buy	31.50p
Sell	30.50p

Last Trade:	Buy 75.00 at 32.00p
Day's Volume:	246,385
Last Close:	31.70p
Open:	31.20p
ISIN:	GB00BNVVGD77

Day's Range	31.00p - 32.00p
52wk Range:	21.00p - 41.50p
Market Capitalisation:	£43.10m
VWAP:	31.27244p
Shares in Issue:	139.05m

Sector: Electronic and Electrical Equipment

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondo Insurtech (ONDO) Latest Trades
Buy*	75	32.00p	SI Trade	10:24:34 - 27-Nov-25
Sell*	24,086	31.155p	Ordinary	10:24:24 - 27-Nov-25
Sell*	12,517	31.151p	Ordinary	09:41:00 - 27-Nov-25
Sell*	25,000	31.11p	Ordinary	09:33:34 - 27-Nov-25
Sell*	25,000	31.1666p	Ordinary	09:11:24 - 27-Nov-25
Sell*	25,000	31.20p	Ordinary	09:11:01 - 27-Nov-25
Sell*	15,000	31.20p	Ordinary	09:01:42 - 27-Nov-25
Sell*	9	31.00p	SI Trade	09:00:53 - 27-Nov-25
Buy*	22	32.00p	SI Trade	09:00:53 - 27-Nov-25
Sell*	30	31.00p	SI Trade	09:00:53 - 27-Nov-25

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	31.20	32.00	31.00	31.70	246,385
26th Nov 2025 (Wed)	31.50	32.00	31.50	31.70	1,601,304
25th Nov 2025 (Tue)	31.00	31.50	30.50	31.50	627,390
24th Nov 2025 (Mon)	31.00	31.30	30.50	30.50	241,906
21st Nov 2025 (Fri)	30.60	30.75	30.00	30.25	461,120
20th Nov 2025 (Thu)	31.00	31.00	30.75	31.00	1,029,700
19th Nov 2025 (Wed)	31.50	32.50	30.50	31.00	1,169,115
18th Nov 2025 (Tue)	31.60	31.75	31.00	31.00	937,615
17th Nov 2025 (Mon)	32.50	31.20	31.20	31.20	226,952
14th Nov 2025 (Fri)	33.50	33.20	32.50	32.50	516,806
13th Nov 2025 (Thu)	33.00	33.50	33.00	33.50	314,014
12th Nov 2025 (Wed)	31.00	33.50	31.00	33.00	861,893
11th Nov 2025 (Tue)	30.50	31.25	29.50	31.25	1,753,744
10th Nov 2025 (Mon)	30.00	31.00	29.50	31.00	692,305
7th Nov 2025 (Fri)	29.75	30.00	28.90	28.90	633,395
6th Nov 2025 (Thu)	29.75	30.00	29.75	30.00	807,120
5th Nov 2025 (Wed)	31.00	31.50	29.75	30.30	382,235
4th Nov 2025 (Tue)	31.00	31.00	30.50	31.00	409,946
3rd Nov 2025 (Mon)	31.00	30.70	30.50	30.70	702,830
31st Oct 2025 (Fri)	29.00	31.00	29.00	31.00	497,625
30th Oct 2025 (Thu)	29.25	29.50	29.00	29.50	810,906
29th Oct 2025 (Wed)	28.75	29.50	28.75	29.25	594,114
28th Oct 2025 (Tue)	29.00	29.40	28.80	28.80	163,110
27th Oct 2025 (Mon)	27.75	29.50	29.00	29.00	422,954

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
24th Nov 2025 7:00 am	RNS	Notice of Results
24th Nov 2025 7:00 am	RNS	Contract
19th Nov 2025 7:00 am	RNS	Contract Win
10th Nov 2025 7:00 am	RNS	Contract Win
3rd Nov 2025 5:01 pm	RNS	Director/PDMR Shareholding
31st Oct 2025 7:00 am	RNS	Total Voting Rights
9th Oct 2025 10:46 am	RNS	Director/PDMR Shareholding
30th Sep 2025 4:58 pm	RNS	Director/PDMR Shareholding
30th Sep 2025 7:00 am	RNS	Total Voting Rights
22nd Sep 2025 4:08 pm	RNS	Result of AGM

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value9,680.71

Change-10.87