Ondo InsurTech Plc (LON:ONDO)
London · Delayed Price · Currency is GBP · Price in GBX 27.50
+0.50 (1.85%)
Aug 1, 2025, 5:09 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.15 | 28.25 | 26.00 | 27.50 | 27.50 | 1.85% | 681,127 |
| Jul 31, 2025 | 28.00 | 28.00 | 24.15 | 27.00 | 27.00 | -3.57% | 2,030,563 |
| Jul 30, 2025 | 30.00 | 31.00 | 26.00 | 28.00 | 28.00 | -5.08% | 5,254,826 |
| Jul 29, 2025 | 25.70 | 30.00 | 24.91 | 29.50 | 29.50 | 18.00% | 1,754,338 |
| Jul 28, 2025 | 25.00 | 25.88 | 24.00 | 25.00 | 25.00 | 2.04% | 694,181 |
| Jul 25, 2025 | 24.83 | 25.50 | 24.00 | 24.50 | 24.50 | -2.39% | 569,204 |
| Jul 24, 2025 | 26.98 | 27.00 | 24.11 | 25.10 | 25.10 | -6.17% | 1,045,329 |
| Jul 23, 2025 | 26.72 | 27.50 | 26.25 | 26.75 | 26.75 | 0.94% | 336,791 |
| Jul 22, 2025 | 26.85 | 27.50 | 26.00 | 26.50 | 26.50 | - | 251,195 |
| Jul 21, 2025 | 26.95 | 28.00 | 26.00 | 26.50 | 26.50 | - | 591,154 |
| Jul 18, 2025 | 24.97 | 27.00 | 24.97 | 26.50 | 26.50 | 7.29% | 839,046 |
| Jul 17, 2025 | 23.72 | 24.99 | 23.10 | 24.70 | 24.70 | 6.24% | 439,505 |
| Jul 16, 2025 | 22.33 | 23.80 | 22.00 | 23.25 | 23.25 | 5.68% | 603,576 |
| Jul 15, 2025 | 22.00 | 23.00 | 21.88 | 22.00 | 22.00 | - | 137,421 |
| Jul 14, 2025 | 22.44 | 23.00 | 21.58 | 22.00 | 22.00 | - | 428,159 |
| Jul 11, 2025 | 22.95 | 23.00 | 21.38 | 22.00 | 22.00 | -2.22% | 461,512 |
| Jul 10, 2025 | 21.93 | 23.00 | 21.58 | 22.50 | 22.50 | 3.45% | 544,882 |
| Jul 9, 2025 | 21.75 | 22.00 | 21.75 | 21.75 | 21.75 | - | 328,284 |
| Jul 8, 2025 | 22.12 | 22.12 | 21.50 | 21.75 | 21.75 | -1.14% | 531,299 |
| Jul 7, 2025 | 22.29 | 23.00 | 21.65 | 22.00 | 22.00 | -2.22% | 401,358 |
| Jul 4, 2025 | 22.29 | 22.74 | 22.29 | 22.50 | 22.50 | - | 108,374 |
| Jul 3, 2025 | 23.72 | 24.00 | 22.25 | 22.50 | 22.50 | -4.26% | 436,584 |
| Jul 2, 2025 | 22.99 | 24.00 | 22.90 | 23.50 | 23.50 | 3.30% | 729,640 |
| Jul 1, 2025 | 22.32 | 23.00 | 21.50 | 22.75 | 22.75 | 5.81% | 319,197 |
| Jun 30, 2025 | 21.75 | 22.50 | 21.00 | 21.50 | 21.50 | 1.18% | 438,259 |
| Jun 27, 2025 | 21.50 | 21.50 | 20.67 | 21.25 | 21.25 | 1.19% | 367,240 |
| Jun 26, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -3.45% | 354,218 |
| Jun 25, 2025 | 21.55 | 22.00 | 21.53 | 21.75 | 21.75 | -1.14% | 144,248 |
| Jun 24, 2025 | 21.87 | 22.00 | 21.00 | 22.00 | 22.00 | 1.15% | 740,407 |
| Jun 23, 2025 | 21.63 | 22.00 | 21.50 | 21.75 | 21.75 | - | 608,650 |
| Jun 20, 2025 | 21.61 | 22.00 | 21.45 | 21.75 | 21.75 | - | 632,281 |
| Jun 19, 2025 | 21.50 | 22.00 | 21.00 | 21.75 | 21.75 | -3.33% | 1,079,752 |
| Jun 18, 2025 | 21.60 | 22.50 | 21.00 | 22.50 | 22.50 | 2.27% | 342,850 |
| Jun 17, 2025 | 22.05 | 22.50 | 21.50 | 22.00 | 22.00 | -1.79% | 764,776 |
| Jun 16, 2025 | 22.50 | 23.00 | 22.04 | 22.40 | 22.40 | -0.44% | 553,487 |
| Jun 13, 2025 | 22.13 | 22.50 | 22.13 | 22.50 | 22.50 | 1.12% | 558,324 |
| Jun 12, 2025 | 22.50 | 22.50 | 22.13 | 22.25 | 22.25 | - | 189,416 |
| Jun 11, 2025 | 22.50 | 23.00 | 22.00 | 22.25 | 22.25 | -1.11% | 385,384 |
| Jun 10, 2025 | 22.78 | 23.00 | 22.21 | 22.50 | 22.50 | -2.17% | 127,863 |
| Jun 9, 2025 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | - | 190,058 |
| Jun 6, 2025 | 23.50 | 23.50 | 22.50 | 23.00 | 23.00 | - | 335,774 |
| Jun 5, 2025 | 24.00 | 24.00 | 22.50 | 23.00 | 23.00 | -2.13% | 172,809 |
| Jun 4, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 0.86% | 317,542 |
| Jun 3, 2025 | 23.93 | 24.50 | 23.00 | 23.30 | 23.30 | -2.92% | 573,235 |
| Jun 2, 2025 | 24.05 | 24.40 | 23.90 | 24.00 | 24.00 | - | 254,293 |
| May 30, 2025 | 23.50 | 24.50 | 23.23 | 24.00 | 24.00 | 2.13% | 405,576 |
| May 29, 2025 | 26.00 | 26.00 | 22.50 | 23.50 | 23.50 | -6.93% | 1,480,483 |
| May 28, 2025 | 26.30 | 26.30 | 25.00 | 25.25 | 25.25 | -0.98% | 403,938 |
| May 27, 2025 | 26.50 | 27.00 | 25.50 | 25.50 | 25.50 | -11.46% | 426,214 |
| May 23, 2025 | 26.04 | 28.80 | 25.67 | 28.80 | 28.80 | -4.32% | 309,029 |