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	3.15p on 08-06-2026 at 18:25:13
Change	-0.25p -7.35%
Buy	3.20p
Sell	3.10p

Last Trade:	Buy 115.00 at 3.20p
Day's Volume:	1,652,080
Last Close:	3.15p
Open:	3.40p
ISIN:	GB00BNVVGD77

Day's Range	3.15p - 3.40p
52wk Range:	3.00p - 35.00p
Market Capitalisation:	£4.72m
VWAP:	3.148714p
Shares in Issue:	149.81m

Sector: Electronic and Electrical Equipment

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondo Insurtech (ONDO) Latest Trades
Buy*	115	3.20p	Ordinary	16:27:42 - 08-Jun-26
Sell*	30,000	3.102p	Ordinary	16:08:39 - 08-Jun-26
Sell*	11,000	3.1366p	Ordinary	15:06:16 - 08-Jun-26
Sell*	3,475	3.10p	Ordinary	14:16:28 - 08-Jun-26
Buy*	1	3.20p	Ordinary	13:18:21 - 08-Jun-26
Buy*	7	3.20p	Ordinary	13:17:37 - 08-Jun-26
Sell*	25,000	3.102p	Ordinary	13:12:29 - 08-Jun-26
Sell*	50,000	3.102p	Ordinary	12:48:09 - 08-Jun-26
Sell*	25,047	3.121p	Ordinary	11:31:17 - 08-Jun-26
Sell*	50,000	3.121p	Ordinary	10:23:01 - 08-Jun-26

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	3.40	3.40	3.40	3.40	28,066
4th Jun 2026 (Thu)	3.45	3.45	3.40	3.40	380,052
3rd Jun 2026 (Wed)	3.45	3.50	3.40	3.50	492,132
2nd Jun 2026 (Tue)	3.45	3.45	3.45	3.45	316,318
1st Jun 2026 (Mon)	3.45	3.45	3.45	3.45	462,815
29th May 2026 (Fri)	3.65	3.50	3.50	3.50	715,054
28th May 2026 (Thu)	3.70	3.80	3.65	3.80	2,119,152
27th May 2026 (Wed)	3.90	3.70	3.70	3.70	1,249,825
26th May 2026 (Tue)	4.20	4.25	3.85	4.20	598,494
25th May 2026 (Mon)	4.30	4.30	4.30	4.30	0
22nd May 2026 (Fri)	3.89	4.30	3.80	4.30	1,669,805
21st May 2026 (Thu)	3.80	3.80	3.80	3.80	1,111,423
20th May 2026 (Wed)	3.65	3.80	3.65	3.80	751,439
19th May 2026 (Tue)	3.95	3.80	3.80	3.80	1,119,354
18th May 2026 (Mon)	3.75	4.10	4.10	4.10	3,096,199
15th May 2026 (Fri)	3.475	3.70	3.375	3.70	2,015,757
14th May 2026 (Thu)	3.625	3.77	3.375	3.475	1,804,649
13th May 2026 (Wed)	3.125	4.25	3.125	3.70	7,862,338
12th May 2026 (Tue)	2.875	3.30	3.00	3.30	1,131,141
11th May 2026 (Mon)	3.625	3.25	3.24	3.24	3,433,471
8th May 2026 (Fri)	3.85	3.85	3.56	3.625	1,948,067

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
2nd Jun 2026 5:56 pm	RNS	Share Incentive Plan Purchase
28th May 2026 7:00 am	RNS	Vendor Loan Note Restructuring
21st May 2026 7:00 am	RNS	Appointment of Non-Executive Director
6th May 2026 7:00 am	RNS	Share Incentive Plan Purchase
23rd Apr 2026 11:01 am	RNS	Change of Board Responsibilities
21st Apr 2026 3:30 pm	RNS	Trading Update for the Year Ended 31 March 2026
13th Apr 2026 7:00 am	RNS-R	Alm. Brand Group Extends LeakBot Programme
13th Apr 2026 7:00 am	RNS	Board Changes
8th Apr 2026 10:59 am	RNS	Share Incentive Plan Purchase
4th Mar 2026 5:19 pm	RNS	Share Incentive Plan Purchase

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value10,373.20

Change5.15