Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ondo Insurtech (ONDO) Share Price

Price 23.60p on 04-12-2025 at 16:50:08
Change -0.40p -1.67%
Buy 23.70p
Sell 23.50p
Last Trade: Sell 106,680.00 at 23.50p
Day's Volume: 2,308,577
Last Close: 23.50p
Open: 24.00p
ISIN: GB00BNVVGD77
Day's Range 23.50p - 24.75p
52wk Range: 21.00p - 41.50p
Market Capitalisation: £32.97m
VWAP: 23.93716p
Shares in Issue: 140.30m

Ondo Insurtech (ONDO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 106,680 23.50p Uncrossing Trade
16:35:05 - 04-Dec-25
Sell* 4,876 23.534p Ordinary
16:23:22 - 04-Dec-25
Sell* 42,111 23.60p Ordinary
16:16:11 - 04-Dec-25
Buy* 12,690 23.64p Ordinary
16:08:47 - 04-Dec-25
Buy* 1,215 23.575p Ordinary
16:05:46 - 04-Dec-25
Buy* 13,033 23.575p Ordinary
16:03:45 - 04-Dec-25
Buy* 4,200 23.70p Ordinary
15:47:50 - 04-Dec-25
Buy* 20,000 23.70p Ordinary
15:46:28 - 04-Dec-25
Buy* 8,811 23.58p Ordinary
15:40:22 - 04-Dec-25
Buy* 4,877 23.58p Ordinary
15:38:32 - 04-Dec-25
See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History

Time period:
to
Date Open High Low Close Volume
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
14th Nov 2025 (Fri) 33.50 33.20 32.50 32.50 516,806
13th Nov 2025 (Thu) 33.00 33.50 33.00 33.50 314,014
12th Nov 2025 (Wed) 31.00 33.50 31.00 33.00 861,893
11th Nov 2025 (Tue) 30.50 31.25 29.50 31.25 1,753,744
10th Nov 2025 (Mon) 30.00 31.00 29.50 31.00 692,305
7th Nov 2025 (Fri) 29.75 30.00 28.90 28.90 633,395
6th Nov 2025 (Thu) 29.75 30.00 29.75 30.00 807,120
5th Nov 2025 (Wed) 31.00 31.50 29.75 30.30 382,235
4th Nov 2025 (Tue) 31.00 31.00 30.50 31.00 409,946
See more Ondo Insurtech price history

Ondo Insurtech (ONDO) Regulatory News

Date Source Headline
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
24th Nov 2025 7:00 am RNS Contract
19th Nov 2025 7:00 am RNS Contract Win
10th Nov 2025 7:00 am RNS Contract Win
3rd Nov 2025 5:01 pm RNS Director/PDMR Shareholding
31st Oct 2025 7:00 am RNS Total Voting Rights
See more Ondo Insurtech regulatory news

Ondo Insurtech (ONDO) Share News

EARNINGS: Victorian Plumbing boosts dividend; SDI profit leaps 47%

3rd Dec 2025 13:07

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Wednesday and not separately reported by Alliance News: Read More

LONDON MARKET MIDDAY: FTSE 100 falls despite gains in Europe

3rd Dec 2025 12:13

(Alliance News) - Stock prices in London were lower at midday on Wednesday, as the FTSE 100 failed to benefit from a rally among European peers. Read More

SMALL-CAP WINNERS & LOSERS: Hansa rises; Ondo InsurTech loss widens

3rd Dec 2025 10:25

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Wednesday. Read More

UK earnings, trading statements calendar - next 7 days

26th Nov 2025 11:54

Read More

EARNINGS AND TRADING: IntelliAM AI fundraise; Synectics extends deal

24th Nov 2025 20:38

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Monday and not separately reported by Alliance News: Read More

See more Ondo Insurtech news
FTSE 100 Latest
Value9,710.87
Change18.80

Login to your account

Forgot Password?

Not Registered