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	20.75p on 16-12-2025 at 11:35:12
Change	0.25p 1.22%
Buy	21.00p
Sell	20.50p

Last Trade:	Sell 20,000.00 at 20.50p
Day's Volume:	442,884
Last Close:	20.50p
Open:	20.30p
ISIN:	GB00BNVVGD77

Day's Range	20.25p - 20.75p
52wk Range:	20.25p - 41.00p
Market Capitalisation:	£31.02m
VWAP:	20.83124p
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*	20,000	20.50p	Uncrossing Trade	11:00:16 - 16-Dec-25
Buy*	10,000	20.90p	Ordinary	10:36:10 - 16-Dec-25
Buy*	80,000	21.00p	Ordinary	09:55:30 - 16-Dec-25
Sell*	50,000	21.00p	Ordinary	09:55:12 - 16-Dec-25
Buy*	25,000	21.00p	Ordinary	09:54:08 - 16-Dec-25
Buy*	20,000	21.00p	Ordinary	09:36:32 - 16-Dec-25
Buy*	23	21.00p	Ordinary	09:30:34 - 16-Dec-25
Buy*	1,516	21.00p	Ordinary	09:26:34 - 16-Dec-25
Buy*	30,000	20.90p	Ordinary	09:25:06 - 16-Dec-25
Buy*	100,000	20.98p	Ordinary	09:06:12 - 16-Dec-25

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	20.30	20.75	20.25	20.50	442,884
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
18th Nov 2025 (Tue)	31.60	31.75	31.00	31.00	937,615
17th Nov 2025 (Mon)	32.50	31.20	31.20	31.20	226,952

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
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
24th Nov 2025 7:00 am	RNS	Notice of Results

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value9,708.33

Change-42.98