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	21.25p on 18-12-2025 at 19:40:08
Change	0.25p 1.19%
Buy	21.50p
Sell	21.00p

Last Trade:	Sell 5,000.00 at 21.239p
Day's Volume:	122,028
Last Close:	21.25p
Open:	21.25p
ISIN:	GB00BNVVGD77

Day's Range	21.00p - 21.25p
52wk Range:	20.25p - 41.00p
Market Capitalisation:	£31.77m
VWAP:	21.20157p
Shares in Issue:	149.51m

Sector: Electronic and Electrical Equipment

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondo Insurtech (ONDO) Latest Trades
Sell*	5,000	21.239p	Ordinary	16:14:02 - 18-Dec-25
Buy*	46	21.50p	SI Trade	15:38:49 - 18-Dec-25
Buy*	113	21.50p	SI Trade	15:38:49 - 18-Dec-25
Buy*	34	21.50p	SI Trade	15:38:49 - 18-Dec-25
Sell*	27	21.00p	SI Trade	15:38:49 - 18-Dec-25
Buy*	46	21.50p	SI Trade	15:38:49 - 18-Dec-25
Buy*	37	21.50p	SI Trade	15:38:49 - 18-Dec-25
Sell*	18	21.00p	SI Trade	15:38:49 - 18-Dec-25
Buy*	185	21.50p	SI Trade	15:38:49 - 18-Dec-25
Sell*	19	21.00p	SI Trade	15:38:49 - 18-Dec-25

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	21.25	21.25	21.00	21.25	122,028
17th Dec 2025 (Wed)	21.00	21.25	20.75	21.00	798,468
16th Dec 2025 (Tue)	20.30	20.75	20.25	20.75	902,148
15th Dec 2025 (Mon)	21.20	21.50	20.25	20.50	1,508,789
12th Dec 2025 (Fri)	21.50	21.50	21.00	21.00	1,721,376
11th Dec 2025 (Thu)	21.75	21.75	20.75	21.00	988,235
10th Dec 2025 (Wed)	22.00	22.25	21.75	21.75	1,414,594
9th Dec 2025 (Tue)	22.90	23.00	21.75	22.00	2,013,750
8th Dec 2025 (Mon)	23.20	23.50	22.80	22.80	1,696,007
5th Dec 2025 (Fri)	23.00	23.75	23.00	23.50	961,071
4th Dec 2025 (Thu)	24.00	24.75	23.50	23.50	2,308,577
3rd Dec 2025 (Wed)	27.50	27.50	23.90	23.90	5,747,681
2nd Dec 2025 (Tue)	30.50	30.25	30.00	30.00	402,035
1st Dec 2025 (Mon)	30.90	30.90	30.25	30.90	39,576
28th Nov 2025 (Fri)	30.50	31.00	30.00	30.20	322,316
27th Nov 2025 (Thu)	31.20	32.00	30.60	30.60	398,733
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

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
17th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
11th Dec 2025 9:50 am	RNS	Holding(s) in Company
9th Dec 2025 7:00 am	RNS	Issue of Equity - Result of WRAP Retail Offer
5th Dec 2025 3:21 pm	RNS	Update to Placing and Admission
4th Dec 2025 7:50 am	RNS	Launch of WRAP Retail Offer
4th Dec 2025 7:00 am	RNS	Result of ABB
3rd Dec 2025 7:00 am	RNS	Placing and Subscription via ABB
3rd Dec 2025 7:00 am	RNS	Half-year Financial Report
1st Dec 2025 7:00 am	RNS	Change of Registered Office
27th Nov 2025 3:33 pm	RNS	Holding(s) in Company

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value9,837.77

Change63.45