Ondo Insur Tech PLC ONDO
LSE · United Kingdom · Finance
GBp 5.95-0.25 (-4.03%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 6.20 | 0.00% | GBp 5.95 | GBp 6.20 | GBp 5.70 | 3.13M |
| 2026-09-29 | GBp 6.20 | -0.80% | GBp 6.25 | GBp 6.50 | GBp 5.70 | 677.94K |
| 2026-09-28 | GBp 6.25 | -3.85% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 688.41K |
| 2026-09-25 | GBp 6.50 | +12.07% | GBp 5.75 | GBp 6.50 | GBp 5.95 | 1.07M |
| 2026-09-24 | GBp 5.80 | +11.54% | GBp 5.20 | GBp 5.80 | GBp 5.22 | 1.06M |
| 2026-09-23 | GBp 5.20 | +1.96% | GBp 5.20 | GBp 5.50 | GBp 5.10 | 6.35M |
| 2026-09-22 | GBp 5.10 | +2.00% | GBp 5.05 | GBp 5.30 | GBp 4.75 | 5.58M |
| 2026-09-21 | GBp 5.00 | -4.76% | GBp 5.25 | GBp 5.30 | GBp 5.00 | 1.22M |
| 2026-09-18 | GBp 5.25 | -5.41% | GBp 5.55 | GBp 5.50 | GBp 5.15 | 2.34M |
| 2026-09-17 | GBp 5.55 | +2.78% | GBp 5.55 | GBp 5.50 | GBp 5.50 | 2.70K |
| 2026-09-16 | GBp 5.40 | -3.57% | GBp 5.55 | GBp 5.59 | GBp 5.40 | 906.27K |
| 2026-09-15 | GBp 5.60 | +0.90% | GBp 5.55 | GBp 5.60 | GBp 5.50 | 77.00K |
| 2026-09-14 | GBp 5.55 | -0.18% | GBp 5.55 | GBp 5.60 | GBp 5.50 | 98.79K |
| 2026-09-11 | GBp 5.56 | -4.96% | GBp 5.85 | GBp 5.70 | GBp 5.50 | 990.95K |
| 2026-09-10 | GBp 5.85 | +2.63% | GBp 5.85 | GBp 6.00 | GBp 5.70 | 6.01K |
| 2026-09-09 | GBp 5.70 | 0.00% | GBp 5.85 | GBp 6.00 | GBp 5.70 | 540.18K |
| 2026-09-08 | GBp 5.70 | -1.72% | GBp 5.90 | GBp 6.00 | GBp 5.70 | 679.36K |
| 2026-09-07 | GBp 5.80 | -5.69% | GBp 6.15 | GBp 6.00 | GBp 5.80 | 306.13K |
| 2026-09-04 | GBp 6.15 | +2.50% | GBp 6.25 | GBp 6.50 | GBp 5.90 | 342.24K |
| 2026-09-03 | GBp 6.00 | -4.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 342.09K |
| 2026-09-02 | GBp 6.25 | +4.17% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 102.23K |
| 2026-09-01 | GBp 6.00 | -7.69% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 2.12M |
| 2026-08-28 | GBp 6.50 | -7.14% | GBp 6.75 | GBp 7.00 | GBp 6.16 | 1.80M |
| 2026-08-27 | GBp 7.00 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.30 | 789.75K |
| 2026-08-26 | GBp 7.00 | +3.70% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 1.12M |
| 2026-08-25 | GBp 6.75 | -8.29% | GBp 7.00 | GBp 7.50 | GBp 6.53 | 793.96K |
| 2026-08-24 | GBp 7.36 | +2.22% | GBp 7.25 | GBp 7.66 | GBp 7.00 | 632.83K |
| 2026-08-21 | GBp 7.20 | -2.04% | GBp 7.35 | GBp 7.55 | GBp 7.00 | 2.53M |
| 2026-08-20 | GBp 7.35 | -2.00% | GBp 7.65 | GBp 7.70 | GBp 7.00 | 1.18M |
| 2026-08-19 | GBp 7.50 | 0.00% | GBp 7.65 | GBp 7.80 | GBp 7.50 | 237.27K |
| 2026-08-18 | GBp 7.50 | -5.06% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 240.41K |
| 2026-08-17 | GBp 7.90 | 0.00% | GBp 7.90 | GBp 8.30 | GBp 7.50 | 614.20K |
| 2026-08-14 | GBp 7.90 | -1.25% | GBp 8.00 | GBp 8.46 | GBp 7.50 | 88.72K |
| 2026-08-13 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.18 | GBp 7.70 | 296.47K |
| 2026-08-12 | GBp 8.00 | -1.23% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 252.48K |
| 2026-08-11 | GBp 8.10 | -6.90% | GBp 8.50 | GBp 9.00 | GBp 7.50 | 1.50M |
| 2026-08-10 | GBp 8.70 | -0.57% | GBp 8.75 | GBp 9.00 | GBp 8.27 | 1.11M |
| 2026-08-07 | GBp 8.75 | -0.57% | GBp 8.70 | GBp 9.00 | GBp 8.50 | 663.36K |
| 2026-08-06 | GBp 8.80 | -1.12% | GBp 8.75 | GBp 9.00 | GBp 8.40 | 1.48M |
| 2026-08-05 | GBp 8.90 | -1.11% | GBp 9.00 | GBp 9.50 | GBp 8.50 | 3.77M |
| 2026-08-04 | GBp 9.00 | -5.26% | GBp 9.25 | GBp 9.50 | GBp 8.50 | 2.72M |
| 2026-08-03 | GBp 9.50 | +15.01% | GBp 8.50 | GBp 9.50 | GBp 8.45 | 5.40M |
| 2026-07-31 | GBp 8.26 | +10.13% | GBp 7.50 | GBp 9.30 | GBp 7.50 | 2.98M |
| 2026-07-30 | GBp 7.50 | -4.34% | GBp 7.75 | GBp 8.00 | GBp 6.60 | 2.16M |
| 2026-07-29 | GBp 7.84 | +12.00% | GBp 7.00 | GBp 8.00 | GBp 7.00 | 1.28M |
| 2026-07-28 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.78 | 766.07K |
| 2026-07-27 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.11 | GBp 7.00 | 165.04K |
| 2026-07-24 | GBp 7.00 | -5.41% | GBp 7.25 | GBp 7.30 | GBp 6.50 | 531.47K |
| 2026-07-23 | GBp 7.40 | -1.33% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 867.76K |
| 2026-07-22 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 115.53K |
| 2026-07-21 | GBp 7.50 | -3.85% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 661.90K |
| 2026-07-20 | GBp 7.80 | -2.50% | GBp 8.00 | GBp 8.50 | GBp 7.10 | 1.64M |
| 2026-07-17 | GBp 8.00 | -2.44% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 2.49M |
| 2026-07-16 | GBp 8.20 | +12.33% | GBp 7.25 | GBp 8.50 | GBp 7.00 | 3.12M |
| 2026-07-15 | GBp 7.30 | -6.17% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 1.57M |
| 2026-07-14 | GBp 7.78 | +29.67% | GBp 6.00 | GBp 8.00 | GBp 5.98 | 12.41M |
| 2026-07-13 | GBp 6.00 | -2.44% | GBp 6.15 | GBp 6.50 | GBp 5.50 | 1.01M |
| 2026-07-10 | GBp 6.15 | +6.03% | GBp 5.80 | GBp 6.50 | GBp 5.60 | 3.94M |
| 2026-07-09 | GBp 5.80 | +0.87% | GBp 5.75 | GBp 6.00 | GBp 5.00 | 6.03M |
| 2026-07-08 | GBp 5.75 | -6.96% | GBp 6.80 | GBp 6.89 | GBp 5.50 | 5.66M |
| 2026-07-07 | GBp 6.18 | -4.92% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 1.72M |
| 2026-07-06 | GBp 6.50 | -1.52% | GBp 6.60 | GBp 7.00 | GBp 6.00 | 1.17M |
| 2026-07-03 | GBp 6.60 | -3.65% | GBp 6.85 | GBp 7.00 | GBp 5.45 | 1.17M |
| 2026-07-02 | GBp 6.85 | +2.24% | GBp 6.85 | GBp 7.00 | GBp 6.70 | 271.57K |
| 2026-07-01 | GBp 6.70 | -1.47% | GBp 6.60 | GBp 7.14 | GBp 6.50 | 2.46M |
| 2026-06-30 | GBp 6.80 | +11.11% | GBp 5.50 | GBp 7.14 | GBp 5.50 | 2.97M |
| 2026-06-29 | GBp 6.12 | -12.57% | GBp 6.85 | GBp 7.30 | GBp 5.00 | 5.46M |
| 2026-06-26 | GBp 7.00 | +11.11% | GBp 6.25 | GBp 7.80 | GBp 6.00 | 6.49M |
| 2026-06-25 | GBp 6.30 | -3.08% | GBp 6.95 | GBp 7.00 | GBp 5.50 | 28.20M |
| 2026-06-24 | GBp 6.50 | +60.49% | GBp 4.10 | GBp 6.72 | GBp 4.02 | 18.95M |
| 2026-06-23 | GBp 4.05 | +10.96% | GBp 3.65 | GBp 4.11 | GBp 3.30 | 17.32M |
| 2026-06-22 | GBp 3.65 | +25.86% | GBp 2.90 | GBp 3.69 | GBp 2.80 | 4.81M |
| 2026-06-19 | GBp 2.90 | -3.33% | GBp 2.90 | GBp 3.00 | GBp 2.80 | 496.86K |
| 2026-06-18 | GBp 3.00 | 0.00% | GBp 2.90 | GBp 3.10 | GBp 2.80 | 409.84K |
| 2026-06-17 | GBp 3.00 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.83 | 235.33K |
| 2026-06-16 | GBp 3.00 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.97 | 435.15K |
| 2026-06-15 | GBp 3.00 | +1.69% | GBp 3.05 | GBp 3.10 | GBp 2.80 | 117.38K |
| 2026-06-12 | GBp 2.95 | -1.67% | GBp 3.05 | GBp 3.10 | GBp 2.80 | 131.50K |
| 2026-06-11 | GBp 3.00 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 2.97 | 544.88K |
| 2026-06-10 | GBp 3.00 | -4.76% | GBp 3.15 | GBp 3.20 | GBp 3.00 | 251.92K |
| 2026-06-09 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.20 | GBp 3.10 | 127.21K |
| 2026-06-08 | GBp 3.15 | -7.35% | GBp 3.40 | GBp 3.30 | GBp 3.10 | 1.65M |
| 2026-06-05 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.50 | GBp 3.30 | 28.07K |
| 2026-06-04 | GBp 3.40 | -2.86% | GBp 3.40 | GBp 3.50 | GBp 3.30 | 380.05K |
| 2026-06-03 | GBp 3.50 | +1.45% | GBp 3.45 | GBp 3.50 | GBp 3.30 | 492.13K |
| 2026-06-02 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.50 | GBp 3.40 | 316.32K |
| 2026-06-01 | GBp 3.45 | -1.43% | GBp 3.45 | GBp 3.50 | GBp 3.40 | 462.82K |
| 2026-05-29 | GBp 3.50 | -7.89% | GBp 3.65 | GBp 3.80 | GBp 3.40 | 715.06K |
| 2026-05-28 | GBp 3.80 | +2.70% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 2.12M |
| 2026-05-27 | GBp 3.70 | -11.90% | GBp 3.90 | GBp 4.00 | GBp 3.56 | 1.25M |