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	20.25p on 07-01-2026 at 10:00:10
Change	-0.25p -1.22%
Buy	20.50p
Sell	20.00p

Last Trade:	Sell 17,814.00 at 20.05p
Day's Volume:	71,497
Last Close:	20.50p
Open:	20.50p
ISIN:	GB00BNVVGD77

Day's Range	20.25p - 20.50p
52wk Range:	20.25p - 40.80p
Market Capitalisation:	£30.34m
VWAP:	20.05287p
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*	17,814	20.05p	Ordinary	09:21:31 - 07-Jan-26
Sell*	49,761	20.05p	Ordinary	09:21:07 - 07-Jan-26
Sell*	3,000	20.05p	Ordinary	09:12:51 - 07-Jan-26
Sell*	12	20.00p	SI Trade	08:58:55 - 07-Jan-26
Sell*	301	20.00p	SI Trade	08:58:55 - 07-Jan-26
Buy*	7	20.50p	SI Trade	08:58:55 - 07-Jan-26
Buy*	485	20.50p	SI Trade	08:58:55 - 07-Jan-26
Sell*	63	20.00p	SI Trade	08:58:55 - 07-Jan-26
Sell*	54	20.10p	Ordinary	08:09:13 - 07-Jan-26
Unknown*	12,600	20.50p	Uncrossing Trade	16:35:10 - 06-Jan-26

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jan 2026 (Wed)	20.50	20.50	20.25	20.50	71,497
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
19th Dec 2025 (Fri)	21.50	22.25	21.25	21.85	1,863,866
18th Dec 2025 (Thu)	21.25	21.25	21.00	21.25	122,028
17th Dec 2025 (Wed)	21.00	21.25	20.75	21.00	798,468
16th Dec 2025 (Tue)	20.30	20.75	20.25	20.75	902,148
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

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
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
3rd Dec 2025 7:00 am	RNS	Placing and Subscription via ABB

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value10,069.52

Change-53.21