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	17.75p on 10-02-2026 at 05:12:28
Change	0.00p 0%
Buy	18.00p
Sell	17.50p

Last Trade:	Buy 111,113.00 at 17.898p
Day's Volume:	0
Last Close:	17.75p
Open:	0.00p
ISIN:	GB00BNVVGD77

Day's Range	0.00p - 0.00p
52wk Range:	16.25p - 40.00p
Market Capitalisation:	£26.59m
VWAP:	0.00p
Shares in Issue:	149.81m

Sector: Electronic and Electrical Equipment

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondo Insurtech (ONDO) Latest Trades
Buy*	111,113	17.898p	Ordinary	12:05:13 - 09-Feb-26
Sell*	73,200	17.6355p	Ordinary	11:51:39 - 09-Feb-26
Buy*	8,378	17.945p	Ordinary	11:42:14 - 09-Feb-26
Buy*	250,000	17.7542p	Ordinary	11:26:35 - 09-Feb-26
Buy*	66,984	17.81p	Ordinary	11:17:31 - 09-Feb-26
Buy*	87,895	17.818p	Ordinary	11:16:22 - 09-Feb-26
Buy*	85,876	17.828p	Ordinary	09:44:40 - 09-Feb-26
Buy*	40,000	17.83p	Ordinary	09:39:47 - 09-Feb-26
Buy*	4,000	17.83p	Ordinary	09:37:44 - 09-Feb-26
Buy*	25,000	17.88p	Ordinary	09:36:44 - 09-Feb-26

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	17.75	17.75	17.75	17.75	0
9th Feb 2026 (Mon)	18.30	18.30	17.75	17.75	1,540,767
6th Feb 2026 (Fri)	17.50	17.90	17.25	17.90	590,859
5th Feb 2026 (Thu)	17.25	17.50	17.25	17.25	495,317
4th Feb 2026 (Wed)	17.25	17.25	17.25	17.25	173,287
3rd Feb 2026 (Tue)	17.25	17.25	17.00	17.00	562,117
2nd Feb 2026 (Mon)	18.00	17.25	17.20	17.25	969,609
30th Jan 2026 (Fri)	18.00	18.00	18.00	18.00	203,484
29th Jan 2026 (Thu)	18.00	18.00	18.00	18.00	171,474
28th Jan 2026 (Wed)	18.00	18.00	18.00	18.00	204,985
27th Jan 2026 (Tue)	17.75	18.00	17.50	18.00	680,301
26th Jan 2026 (Mon)	18.25	18.30	17.75	18.00	1,272,649
23rd Jan 2026 (Fri)	18.00	18.25	17.75	18.25	1,288,104
22nd Jan 2026 (Thu)	17.25	18.00	17.00	18.00	1,715,795
21st Jan 2026 (Wed)	16.50	17.25	16.25	17.25	2,120,226
20th Jan 2026 (Tue)	17.50	17.50	16.50	16.50	1,011,713
19th Jan 2026 (Mon)	17.50	17.50	17.25	17.40	1,277,419
16th Jan 2026 (Fri)	17.75	17.75	17.25	17.25	1,136,608
15th Jan 2026 (Thu)	17.90	17.90	17.80	17.80	187,850
14th Jan 2026 (Wed)	17.90	17.90	17.50	17.75	534,760
13th Jan 2026 (Tue)	19.50	19.50	17.95	17.95	3,020,347
12th Jan 2026 (Mon)	19.90	19.90	19.50	19.50	543,489

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
9th Feb 2026 7:00 am	RNS	Alm. Brand Group to roll out LeakBot
30th Jan 2026 4:50 pm	RNS	Block Listing Update - Warrant Plan
30th Jan 2026 2:01 pm	RNS	Block Listing Update - Option Plan
30th Jan 2026 2:00 pm	RNS	Director/PDMR Shareholding
14th Jan 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
2nd Jan 2026 4:45 pm	RNS	Director/PDMR Shareholding
31st Dec 2025 7:00 am	RNS	Total Voting Rights
31st Dec 2025 7:00 am	RNS	Total Voting Rights
17th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
11th Dec 2025 9:50 am	RNS	Holding(s) in Company

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value10,386.23

Change16.48