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	21.85p on 19-12-2025 at 19:40:07
Change	0.60p 2.82%
Buy	22.00p
Sell	21.70p

Last Trade:	Unknown 100,000.00 at 21.85p
Day's Volume:	1,863,866
Last Close:	21.85p
Open:	21.50p
ISIN:	GB00BNVVGD77

Day's Range	21.25p - 22.25p
52wk Range:	20.25p - 41.00p
Market Capitalisation:	£32.67m
VWAP:	21.79586p
Shares in Issue:	149.51m

Sector: Electronic and Electrical Equipment

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondo Insurtech (ONDO) Latest Trades
Unknown*	100,000	21.85p	OTC Trade	17:05:34 - 19-Dec-25
Sell*	22,955	21.80001p	Ordinary	16:29:14 - 19-Dec-25
Buy*	75	22.00p	SI Trade	16:07:47 - 19-Dec-25
Buy*	5	22.00p	SI Trade	16:07:47 - 19-Dec-25
Buy*	100	22.00p	SI Trade	16:07:47 - 19-Dec-25
Buy*	45	22.00p	SI Trade	16:07:47 - 19-Dec-25
Buy*	36	22.00p	SI Trade	16:07:47 - 19-Dec-25
Sell*	995	21.70p	SI Trade	16:07:47 - 19-Dec-25
Buy*	90,534	21.975p	Ordinary	16:07:38 - 19-Dec-25
Buy*	91,052	21.84999p	Ordinary	16:07:04 - 19-Dec-25

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value9,897.42

Change59.65