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	21.75p on 24-12-2025 at 19:30:07
Change	-0.25p -1.14%
Buy	22.00p
Sell	21.50p

Last Trade:	Buy 24,000.00 at 21.975p
Day's Volume:	146,771
Last Close:	21.75p
Open:	21.50p
ISIN:	GB00BNVVGD77

Day's Range	21.50p - 21.75p
52wk Range:	20.25p - 41.00p
Market Capitalisation:	£32.52m
VWAP:	21.7846p
Shares in Issue:	149.51m

Sector: Electronic and Electrical Equipment

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondo Insurtech (ONDO) Latest Trades
Buy*	24,000	21.975p	Ordinary	12:22:36 - 24-Dec-25
Buy*	8,000	22.00p	Ordinary	12:19:41 - 24-Dec-25
Buy*	50,000	21.825p	Ordinary	12:16:01 - 24-Dec-25
Sell*	4,701	21.527p	Ordinary	11:23:45 - 24-Dec-25
Sell*	14,500	21.50p	Uncrossing Trade	11:00:20 - 24-Dec-25
Buy*	97	21.825p	Ordinary	10:52:39 - 24-Dec-25
Buy*	11,454	21.825p	Ordinary	10:07:45 - 24-Dec-25
Buy*	2,261	22.00p	Ordinary	09:53:29 - 24-Dec-25
Buy*	9,100	21.825p	Ordinary	09:02:52 - 24-Dec-25
Buy*	203	22.00p	Ordinary	08:33:07 - 24-Dec-25

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	21.50	21.75	21.50	21.75	146,771
23rd Dec 2025 (Tue)	22.10	22.10	21.60	22.00	554,243
22nd Dec 2025 (Mon)	21.85	22.00	21.85	21.85	211,369
19th Dec 2025 (Fri)	21.50	22.25	21.25	21.85	1,863,866
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

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

Value9,870.68

Change-18.54