1. Share Prices

  2. Ondo Insurtech PLC (ONDO)

28.90p-1.10 (-3.67%)07 Nov 2025, 17:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ondo Insurtech PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202529.75p30.27p28.90p28.90p633,398
Nov 6, 202529.75p30.50p29.01p30.00p807,120
Nov 5, 202531.00p32.00p29.65p30.30p382,237
Nov 4, 202530.50p32.00p30.00p31.00p409,947
Nov 3, 202531.00p32.00p30.00p30.70p702,832
Oct 31, 202529.00p31.12p28.00p31.00p497,632
Oct 30, 202529.25p30.00p28.00p29.50p810,906
Oct 29, 202528.75p30.00p28.50p29.25p594,116
Oct 28, 202529.00p29.95p27.75p28.80p163,112
Oct 27, 202527.75p30.00p27.60p29.00p422,956
Oct 24, 202527.50p28.30p27.00p27.75p410,161
Oct 23, 202528.50p29.00p27.28p27.60p406,140
Oct 22, 202529.75p30.00p28.00p28.50p532,236
Oct 21, 202530.00p30.50p29.20p29.75p288,548
Oct 20, 202529.50p31.00p29.00p30.00p827,817
Oct 17, 202530.50p30.50p29.13p29.50p310,549
Oct 16, 202531.50p32.00p30.60p30.75p216,313
Oct 15, 202531.50p32.00p31.00p31.50p283,769
Oct 14, 202533.50p33.50p31.00p31.60p533,498
Oct 13, 202534.50p35.00p33.20p33.20p790,969
Oct 10, 202533.00p35.00p32.50p35.00p1,363,117
Oct 9, 202533.50p33.97p32.00p33.00p980,338
Oct 8, 202532.50p34.00p32.20p34.00p571,922
Oct 7, 202532.50p33.00p32.00p33.00p232,500
Oct 6, 202533.25p33.20p32.00p32.50p300,839
Oct 3, 202533.75p34.50p33.00p34.00p278,522
Oct 2, 202533.75p34.48p33.00p33.00p195,246
Oct 1, 202534.75p35.00p33.00p33.75p879,889
Sep 30, 202534.00p35.00p33.80p35.00p558,808
Sep 29, 202533.50p34.50p33.00p34.00p1,026,483
Sep 26, 202533.25p34.00p32.53p33.60p1,688,384
Sep 25, 202530.00p33.00p30.00p33.00p1,117,517
Sep 24, 202528.00p30.20p28.07p30.20p764,609
Sep 23, 202528.50p29.00p27.50p28.00p745,919
Sep 22, 202532.50p33.00p28.05p28.40p2,035,690
Sep 19, 202531.25p32.70p31.00p32.50p519,955
Sep 18, 202531.25p31.93p30.99p31.40p174,123
Sep 17, 202531.00p31.50p30.51p31.50p267,267
Sep 16, 202531.25p32.00p30.50p31.40p205,333
Sep 15, 202531.50p32.50p30.88p31.80p323,376
Sep 12, 202531.00p32.50p30.50p32.50p560,967
Sep 11, 202530.25p31.50p29.55p31.00p630,302
Sep 10, 202530.25p30.49p29.78p30.20p120,741
Sep 9, 202530.25p30.00p29.50p29.75p459,252
Sep 8, 202529.50p31.00p29.20p30.00p697,507
Sep 5, 202530.25p30.32p29.33p29.50p347,087
Sep 4, 202530.75p31.50p30.00p30.00p870,649
Sep 3, 202531.50p33.00p30.52p30.75p956,644
Sep 2, 202530.50p31.50p30.38p31.00p558,859
Sep 1, 202529.25p31.00p28.50p30.50p1,573,166
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.