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 28-01-2026 at 11:40:11
Change	0.00p 0%
Buy	18.50p
Sell	17.50p

Last Trade:	Sell 1,315.00 at 17.8102p
Day's Volume:	95,877
Last Close:	18.00p
Open:	18.00p
ISIN:	GB00BNVVGD77

Day's Range	18.00p - 18.00p
52wk Range:	16.25p - 40.80p
Market Capitalisation:	£26.97m
VWAP:	17.99714p
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*	1,315	17.8102p	Ordinary	11:28:04 - 28-Jan-26
Sell*	48,000	17.8102p	Ordinary	10:40:36 - 28-Jan-26
Buy*	1,975	18.29p	Ordinary	09:43:59 - 28-Jan-26
Buy*	32,687	18.249p	Ordinary	08:23:48 - 28-Jan-26
Buy*	1,500	18.249p	Ordinary	08:03:11 - 28-Jan-26
Buy*	13,815	18.25p	Ordinary	16:25:31 - 27-Jan-26
Buy*	274	18.50p	SI Trade	16:24:43 - 27-Jan-26
Sell*	6	17.50p	SI Trade	16:24:43 - 27-Jan-26
Buy*	1,613	18.50p	SI Trade	16:24:43 - 27-Jan-26
Buy*	50	18.50p	SI Trade	16:24:43 - 27-Jan-26

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jan 2026 (Wed)	18.00	18.00	18.00	18.00	95,877
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
30th Dec 2025 (Tue)	21.75	21.50	21.50	21.50	315,352
29th Dec 2025 (Mon)	21.60	21.75	21.50	21.75	285,812

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
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
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

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value10,161.45

Change-46.35