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	16.75p on 21-01-2026 at 11:12:16
Change	0.25p 1.52%
Buy	17.00p
Sell	16.50p

Last Trade:	Buy 15,000.00 at 17.00p
Day's Volume:	545,802
Last Close:	16.50p
Open:	16.50p
ISIN:	GB00BNVVGD77

Day's Range	16.25p - 16.75p
52wk Range:	16.25p - 40.80p
Market Capitalisation:	£25.09m
VWAP:	16.90297p
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*	15,000	17.00p	Ordinary	11:12:14 - 21-Jan-26
Buy*	10,000	17.00p	Ordinary	11:10:30 - 21-Jan-26
Buy*	20,000	17.025p	Ordinary	11:09:19 - 21-Jan-26
Buy*	2,898	16.995p	Ordinary	11:06:33 - 21-Jan-26
Buy*	11,189	16.985p	Ordinary	11:02:32 - 21-Jan-26
Buy*	5,000	16.985p	Ordinary	11:02:26 - 21-Jan-26
Buy*	250,000	17.00p	Ordinary	11:01:38 - 21-Jan-26
Buy*	25,000	17.00p	Ordinary	10:59:35 - 21-Jan-26
Buy*	5,000	16.985p	Ordinary	10:58:42 - 21-Jan-26
Buy*	25,000	16.98p	Ordinary	10:58:11 - 21-Jan-26

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	16.50	16.75	16.25	16.50	545,802
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
26th Dec 2025 (Fri)	21.75	21.75	21.75	21.75	0
25th Dec 2025 (Thu)	21.75	21.75	21.75	21.75	0
24th Dec 2025 (Wed)	21.50	21.75	21.50	21.75	146,771
23rd Dec 2025 (Tue)	22.10	22.10	21.60	22.00	554,243
22nd Dec 2025 (Mon)	21.85	22.00	21.85	21.85	211,369

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

Value10,114.10

Change-12.68