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	18.00p on 30-01-2026 at 18:40:08
Change	0.00p 0%
Buy	18.50p
Sell	17.50p

Last Trade:	Sell 56,789.00 at 17.625p
Day's Volume:	203,484
Last Close:	18.00p
Open:	18.00p
ISIN:	GB00BNVVGD77

Day's Range	18.00p - 18.00p
52wk Range:	16.25p - 40.00p
Market Capitalisation:	£26.97m
VWAP:	17.76585p
Shares in Issue:	149.81m

Sector: Electronic and Electrical Equipment

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondo Insurtech (ONDO) Latest Trades
Sell*	56,789	17.625p	Ordinary	15:47:21 - 30-Jan-26
Buy*	811	18.40p	Ordinary	13:20:25 - 30-Jan-26
Buy*	486	18.40p	Ordinary	13:19:43 - 30-Jan-26
Buy*	5,503	18.17p	Ordinary	12:29:48 - 30-Jan-26
Buy*	17	18.40p	Ordinary	11:54:20 - 30-Jan-26
Sell*	20,000	17.655p	Ordinary	11:19:26 - 30-Jan-26
Sell*	25,000	17.655p	Ordinary	11:18:45 - 30-Jan-26
Sell*	25,000	17.711p	Ordinary	11:17:36 - 30-Jan-26
Sell*	38,000	17.711p	Ordinary	09:42:07 - 30-Jan-26
Buy*	69	18.40p	Ordinary	08:56:05 - 30-Jan-26

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jan 2026 (Fri)	20.25	19.70	19.70	19.70	487,970
8th Jan 2026 (Thu)	20.30	20.60	20.00	20.25	418,764
7th Jan 2026 (Wed)	20.50	20.70	20.25	20.25	239,960
6th Jan 2026 (Tue)	20.25	21.00	20.50	20.50	1,070,449
5th Jan 2026 (Mon)	21.50	21.25	20.40	20.40	1,425,808
2nd Jan 2026 (Fri)	21.75	21.50	21.50	21.50	446,453
1st Jan 2026 (Thu)	21.75	21.75	21.75	21.75	0
31st Dec 2025 (Wed)	21.70	21.75	21.50	21.75	425,653

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
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
9th Dec 2025 7:00 am	RNS	Issue of Equity - Result of WRAP Retail Offer

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78