LSE, ONDO End of Day and Historical Share Prices []

04 Aug 2025

LAST: 28.40	CHANGE: 0.90	OPEN: 27.00	HIGH: 28.50	ASK: 0.00	VOLUME: 714.4K
LAST: 28.40	CHG(%): 3.27	PREV: 27.50	LOW: 26.37	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	29.50	31.00	29.00	31.00	757.4K
21 Aug 25	28.00	30.00	28.00	29.50	602K
20 Aug 25	27.60	28.40	27.60	28.40	538K
19 Aug 25	29.00	29.00	27.00	28.00	579.3K
18 Aug 25	28.00	29.00	27.00	28.00	374.2K
15 Aug 25	28.23	29.00	27.67	28.00	162.1K
14 Aug 25	28.10	29.00	27.00	28.00	318.8K
13 Aug 25	28.00	29.00	27.00	27.50	180.2K
12 Aug 25	27.60	29.00	27.00	28.00	257.2K
11 Aug 25	27.75	29.00	27.00	28.00	373.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

28.40