Ondo InsurTech Plc (ONDO.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ONDO.L Historical Return
If you invested 1000 GBp in Ondo InsurTech Plc (ONDO.L) since IPO date, it would be worth 576 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 464.52 GBp, while 1000 GBp invested 1 year ago would be worth 236.07 GBp. This corresponds to total returns of -42.4%, -53.55%, -76.39%, respectively, with annualized returns of -10.31%, -14.22%, -76.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ONDO.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.35 | 7.2 | 7.2 | 7.55 | 7 | 2.53M |
| August 20, 2026 | 7.65 | 7.35 | 7.35 | 7.7 | 7 | 1.18M |
| August 19, 2026 | 7.5 | 7.5 | 7.5 | 7.8 | 7.5 | 237,268 |
| August 18, 2026 | 7.8 | 7.5 | 7.5 | 8 | 7.5 | 240,408 |
| August 17, 2026 | 7.9 | 7.9 | 7.9 | 8.3 | 7.5 | 614,197 |
| August 14, 2026 | 8 | 7.9 | 7.9 | 8.46 | 7.5 | 88,715 |
| August 13, 2026 | 8 | 8 | 8 | 8.18 | 7.7 | 296,470 |
| August 12, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 290,551 |
| August 11, 2026 | 8.5 | 8.1 | 8.1 | 9 | 7.5 | 1.5M |
| August 10, 2026 | 8.75 | 8.7 | 8.7 | 9 | 8.27 | 1.11M |
| August 07, 2026 | 8.7 | 8.75 | 8.75 | 9 | 8.5 | 663,357 |
| August 06, 2026 | 9 | 8.8 | 8.8 | 9 | 8.4 | 1.48M |
| August 05, 2026 | 9 | 8.9 | 8.9 | 9.5 | 8.5 | 5.38M |
| August 04, 2026 | 9.25 | 9 | 9 | 9.5 | 8.5 | 2.72M |
| August 03, 2026 | 8.5 | 9.5 | 9.5 | 9.5 | 8.46 | 5.4M |
| July 31, 2026 | 7.5 | 8.26 | 8.26 | 9.3 | 7.5 | 2.98M |
| July 30, 2026 | 7.75 | 7.5 | 7.5 | 8 | 6.6 | 2.16M |
| July 29, 2026 | 7 | 7.84 | 7.84 | 8 | 7 | 1.28M |
| July 28, 2026 | 7.08 | 7 | 7 | 7.5 | 6.79 | 766,067 |
| July 27, 2026 | 7 | 7 | 7 | 7.11 | 7 | 209,039 |
| July 24, 2026 | 7.25 | 7 | 7 | 7.3 | 6.5 | 592,441 |
| July 23, 2026 | 7.5 | 7.4 | 7.4 | 8 | 7 | 867,760 |
| July 22, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7 | 115,527 |
| July 21, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7 | 661,899 |
| July 20, 2026 | 8.2 | 7.8 | 7.8 | 8.5 | 7.1 | 1.64M |
| July 17, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 2.49M |
| July 16, 2026 | 7.36 | 8.2 | 8.2 | 8.5 | 7 | 3.12M |
| July 15, 2026 | 7.5 | 7.3 | 7.3 | 8 | 7 | 1.57M |
| July 14, 2026 | 6 | 7.78 | 7.78 | 8 | 5.98 | 12.81M |
| July 13, 2026 | 5.96 | 6 | 6 | 6.5 | 5.5 | 1.26M |
| July 10, 2026 | 5.8 | 6.15 | 6.15 | 6.5 | 5.6 | 3.98M |
| July 09, 2026 | 5.75 | 5.8 | 5.8 | 6 | 5 | 6.03M |
| July 08, 2026 | 6.6 | 5.75 | 5.75 | 6.89 | 5.5 | 5.66M |
| July 07, 2026 | 6.5 | 6.18 | 6.18 | 7 | 6 | 1.72M |
| July 06, 2026 | 6.7 | 6.5 | 6.5 | 7 | 6 | 1.17M |
| July 03, 2026 | 6.85 | 6.6 | 6.6 | 7 | 6.2 | 667,955 |
| July 02, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 271,570 |
| July 01, 2026 | 6.9 | 6.7 | 6.7 | 7.14 | 6.5 | 2.46M |
| June 30, 2026 | 5.5 | 6.8 | 6.8 | 7.14 | 5.5 | 2.97M |
| June 29, 2026 | 6.85 | 6.12 | 6.12 | 7.3 | 5 | 5.46M |
| June 26, 2026 | 6.25 | 7 | 7 | 7.8 | 6 | 6.49M |
| June 25, 2026 | 6.7 | 6.3 | 6.3 | 7 | 5.5 | 26.95M |
| June 24, 2026 | 4.1 | 6.5 | 6.5 | 6.73 | 4.02 | 18.96M |
| June 23, 2026 | 3.65 | 4.05 | 4.05 | 4.11 | 3.3 | 17.71M |
| June 22, 2026 | 2.9 | 3.65 | 3.65 | 3.69 | 2.8 | 4.81M |
| June 19, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 496,858 |
| June 18, 2026 | 2.9 | 3 | 3 | 3.1 | 2.8 | 409,840 |
| June 17, 2026 | 2.9 | 3 | 3 | 3 | 2.83 | 326,145 |
| June 16, 2026 | 2.98 | 3 | 3 | 3 | 2.9 | 435,145 |
| June 15, 2026 | 3.05 | 3 | 3 | 3.1 | 2.8 | 117,384 |
| June 12, 2026 | 3.05 | 2.95 | 2.95 | 3.1 | 2.8 | 131,502 |
| June 11, 2026 | 3.1 | 3 | 3 | 3.2 | 2.97 | 544,880 |
| June 10, 2026 | 3.15 | 3 | 3 | 3.2 | 3 | 276,891 |
| June 09, 2026 | 3.15 | 3.15 | 3.15 | 3.2 | 3.1 | 210,207 |
| June 08, 2026 | 3.4 | 3.15 | 3.15 | 3.4 | 3.1 | 1.69M |
| June 05, 2026 | 3.4 | 3.4 | 3.4 | 3.5 | 3.3 | 40,566 |
| June 04, 2026 | 3.45 | 3.4 | 3.4 | 3.5 | 3.3 | 380,137 |
| June 03, 2026 | 3.45 | 3.5 | 3.5 | 3.5 | 3.3 | 492,132 |
| June 02, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.4 | 316,319 |
| June 01, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.4 | 462,816 |
AD
