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	30.75p on 20-11-2025 at 13:30:16
Change	-0.25p -0.81%
Buy	31.50p
Sell	30.00p

Last Trade:	Buy 2,500.00 at 31.25p
Day's Volume:	975,564
Last Close:	31.00p
Open:	31.00p
ISIN:	GB00BNVVGD77

Day's Range	30.75p - 31.25p
52wk Range:	21.00p - 41.50p
Market Capitalisation:	£42.76m
VWAP:	31.18358p
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*	2,500	31.25p	Ordinary	13:08:02 - 20-Nov-25
Sell*	75,000	30.25p	Ordinary	11:32:29 - 20-Nov-25
Unknown*	100,000	31.00p	Ordinary	11:32:00 - 20-Nov-25
Unknown*	129,000	31.375p	Ordinary	11:31:56 - 20-Nov-25
Buy*	1,666	31.05p	Ordinary	10:54:34 - 20-Nov-25
Buy*	5,000	31.50p	Ordinary	10:49:31 - 20-Nov-25
Unknown*	150,000	31.375p	Ordinary	10:49:23 - 20-Nov-25
Unknown*	250,000	31.00p	Negotiated Trade	10:49:06 - 20-Nov-25
Unknown*	250,000	31.50p	Negotiated Trade	10:24:17 - 20-Nov-25
Buy*	9,552	31.188p	Ordinary	10:10:57 - 20-Nov-25

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	31.00	31.25	30.75	31.00	975,564
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
24th Oct 2025 (Fri)	27.50	28.00	27.50	27.75	410,161
23rd Oct 2025 (Thu)	29.00	29.00	27.60	27.60	406,140
22nd Oct 2025 (Wed)	29.75	29.75	28.50	28.50	532,236
21st Oct 2025 (Tue)	30.50	30.50	29.50	29.75	288,544
20th Oct 2025 (Mon)	29.50	30.50	29.60	30.00	827,815

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
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
22nd Sep 2025 7:00 am	RNS	AGM Statement
4th Sep 2025 3:30 pm	RNS	Director/PDMR Shareholding

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value9,571.54

Change64.13