Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ocado Group

Date Open High Low Close* Volume
05/01/2017 261.60p 262.30p 256.40p 258.30p 2531283
04/01/2017 262.00p 263.20p 259.10p 260.40p 1248104
03/01/2017 268.00p 268.00p 258.50p 262.10p 1756914
30/12/2016 258.00p 264.50p 254.68p 264.10p 645847
29/12/2016 260.90p 264.10p 256.50p 257.00p 2032112
28/12/2016 256.60p 260.40p 253.40p 260.40p 1602044
23/12/2016 258.00p 258.10p 251.10p 255.00p 976026
22/12/2016 256.30p 257.90p 249.10p 257.90p 1475914
21/12/2016 257.50p 257.50p 251.50p 256.00p 1369554
20/12/2016 250.90p 256.60p 249.60p 256.20p 2469808
19/12/2016 251.70p 253.90p 248.72p 253.00p 2054630
16/12/2016 253.00p 255.10p 249.80p 252.30p 1795246
15/12/2016 253.90p 254.30p 244.83p 254.30p 2328460
14/12/2016 245.50p 255.40p 243.30p 251.50p 1895336
13/12/2016 246.30p 249.70p 240.40p 248.70p 2938142
12/12/2016 254.10p 254.10p 241.50p 246.30p 2932799
09/12/2016 260.30p 265.90p 250.00p 252.10p 3378596
08/12/2016 276.80p 277.00p 259.30p 262.60p 3423387
07/12/2016 266.20p 277.80p 266.00p 277.70p 1970994
06/12/2016 266.50p 268.60p 265.20p 265.40p 1209515
05/12/2016 264.60p 266.50p 260.00p 265.80p 958213
02/12/2016 262.50p 264.70p 258.98p 262.60p 910048
01/12/2016 267.50p 270.90p 263.50p 264.00p 1058645
30/11/2016 277.40p 278.00p 268.20p 270.00p 1002130
29/11/2016 267.00p 277.35p 267.00p 276.70p 1042235
28/11/2016 273.10p 275.64p 266.00p 270.50p 1517155
25/11/2016 267.90p 278.20p 265.10p 275.80p 1261117
24/11/2016 268.80p 268.80p 263.80p 267.00p 504917
23/11/2016 261.90p 268.10p 261.90p 265.10p 1134261
22/11/2016 265.10p 266.50p 262.80p 264.00p 787103
21/11/2016 266.00p 269.20p 256.20p 263.80p 1474503
18/11/2016 264.70p 271.90p 264.70p 267.30p 1306789
17/11/2016 257.80p 268.10p 255.60p 265.80p 1376134
16/11/2016 276.60p 282.00p 255.60p 258.20p 3005421
15/11/2016 271.80p 282.20p 271.80p 282.20p 1009756
14/11/2016 271.00p 276.90p 271.00p 272.80p 928262
11/11/2016 270.10p 274.00p 267.00p 270.00p 1629929
10/11/2016 273.00p 275.15p 268.30p 270.40p 1994079
09/11/2016 268.00p 273.90p 260.52p 270.20p 1805693
08/11/2016 271.50p 275.00p 264.00p 272.30p 734379
07/11/2016 277.50p 277.50p 267.30p 271.50p 699676
04/11/2016 280.20p 282.80p 272.10p 274.50p 968403
03/11/2016 275.50p 285.90p 274.90p 281.90p 1294987
02/11/2016 275.10p 277.90p 270.50p 277.60p 1434017
01/11/2016 274.90p 277.00p 270.90p 277.00p 1507602
31/10/2016 281.20p 281.51p 274.00p 275.00p 2153345
28/10/2016 280.00p 285.00p 275.20p 281.30p 1317370
27/10/2016 275.50p 282.00p 274.50p 280.70p 993179
26/10/2016 277.10p 279.50p 270.60p 274.20p 949608
25/10/2016 270.50p 277.10p 266.80p 273.00p 1599312
24/10/2016 277.00p 278.70p 267.40p 269.60p 1425426
21/10/2016 275.70p 279.50p 270.40p 277.50p 1268882
20/10/2016 271.20p 276.50p 270.91p 276.50p 927431
19/10/2016 268.00p 274.60p 261.30p 274.50p 1359986
18/10/2016 255.00p 267.50p 252.00p 267.50p 2714110
17/10/2016 255.20p 264.00p 251.20p 254.40p 1301695
14/10/2016 257.60p 260.00p 252.40p 254.50p 1717745
13/10/2016 256.40p 257.30p 250.50p 253.10p 2921711
12/10/2016 256.20p 256.20p 250.00p 255.70p 2917699
11/10/2016 256.40p 258.30p 253.60p 255.00p 1816230
10/10/2016 258.00p 259.42p 250.50p 254.70p 2421452
07/10/2016 259.90p 262.90p 253.70p 258.50p 1697247
06/10/2016 267.00p 269.60p 256.20p 261.40p 1615644
05/10/2016 263.00p 268.90p 260.10p 265.10p 1897865
04/10/2016 264.70p 266.60p 259.40p 263.10p 2052889
03/10/2016 262.00p 264.90p 253.60p 261.40p 2259075
30/09/2016 261.00p 265.60p 254.40p 264.50p 2121409
29/09/2016 259.60p 266.00p 253.00p 263.10p 1882618
28/09/2016 252.50p 267.00p 252.06p 254.60p 1813458
27/09/2016 255.40p 257.40p 250.00p 253.90p 2226435
26/09/2016 256.90p 258.80p 253.50p 254.00p 2336733
23/09/2016 256.40p 260.83p 255.80p 257.50p 2470491
22/09/2016 256.10p 271.00p 254.90p 257.00p 3494368
21/09/2016 264.00p 270.30p 254.50p 254.50p 3521420
20/09/2016 275.10p 278.20p 265.00p 268.80p 2464311
19/09/2016 274.50p 277.00p 266.80p 274.00p 1812038
16/09/2016 273.40p 277.00p 266.50p 274.50p 3477707
15/09/2016 258.30p 274.50p 254.90p 272.90p 3070557
14/09/2016 272.10p 274.10p 251.50p 257.00p 9327247
13/09/2016 312.00p 312.40p 273.00p 278.00p 7730214
12/09/2016 310.50p 323.40p 301.30p 322.00p 1964172
09/09/2016 320.70p 321.40p 310.30p 315.00p 1574265
08/09/2016 324.40p 324.40p 303.47p 321.10p 1948226
07/09/2016 321.40p 326.00p 316.30p 325.00p 3961444
06/09/2016 315.00p 325.00p 312.00p 323.60p 1367269
05/09/2016 316.20p 316.96p 309.00p 313.90p 670605
02/09/2016 315.00p 317.20p 309.80p 315.10p 1587257
01/09/2016 305.00p 318.90p 304.10p 316.10p 1781926
31/08/2016 303.50p 309.80p 294.30p 304.60p 1571058
30/08/2016 307.00p 310.00p 299.50p 307.00p 1886484
26/08/2016 294.50p 303.10p 293.65p 299.90p 1172175
25/08/2016 300.00p 300.20p 293.40p 296.00p 1135629
24/08/2016 291.10p 306.70p 290.50p 300.00p 1802211
23/08/2016 288.10p 293.90p 288.10p 291.10p 736559
22/08/2016 282.40p 295.90p 280.20p 289.20p 857600
19/08/2016 281.00p 284.00p 277.70p 280.10p 781133
18/08/2016 279.90p 287.00p 273.75p 284.00p 1544190
17/08/2016 280.20p 285.25p 270.90p 279.90p 2040116
16/08/2016 286.70p 289.50p 280.40p 280.40p 1162687
15/08/2016 287.90p 296.50p 286.60p 288.50p 1034499
12/08/2016 303.00p 303.70p 289.20p 289.60p 1332708
11/08/2016 301.00p 314.50p 301.00p 301.70p 4536953
10/08/2016 290.60p 305.10p 290.60p 305.10p 4228758
09/08/2016 273.00p 295.00p 271.21p 295.00p 6122842
08/08/2016 259.70p 282.90p 258.49p 276.30p 3837152
05/08/2016 255.10p 261.90p 255.10p 259.90p 1426008
04/08/2016 255.00p 260.10p 252.70p 256.00p 1317726
03/08/2016 255.70p 259.70p 252.50p 255.40p 917569
02/08/2016 261.00p 264.30p 250.54p 258.00p 2031634
01/08/2016 270.20p 272.50p 262.20p 264.30p 1556619
29/07/2016 265.60p 270.81p 264.70p 266.60p 1198913
28/07/2016 267.50p 274.30p 265.30p 267.00p 907298
27/07/2016 267.30p 275.00p 265.60p 269.70p 1228169
26/07/2016 277.90p 279.80p 268.00p 269.20p 1084075
25/07/2016 275.00p 277.00p 270.20p 273.00p 1254055
22/07/2016 272.90p 279.00p 270.10p 273.70p 1241932
21/07/2016 271.90p 283.60p 267.30p 270.30p 2051833
20/07/2016 265.70p 268.70p 261.00p 265.90p 1667791
19/07/2016 267.70p 272.90p 257.50p 264.70p 2531957
18/07/2016 261.50p 268.90p 258.00p 265.70p 1929181
15/07/2016 259.20p 267.70p 247.10p 262.40p 1830772
14/07/2016 259.60p 260.05p 254.40p 259.10p 953272
13/07/2016 254.60p 266.70p 249.70p 254.30p 1531619
12/07/2016 237.90p 256.40p 237.67p 254.50p 1887433
11/07/2016 233.30p 238.60p 220.90p 237.00p 1852675
08/07/2016 221.90p 232.40p 220.70p 230.60p 2035871
07/07/2016 219.00p 227.30p 215.80p 224.50p 1324689
06/07/2016 218.70p 218.70p 210.50p 215.60p 2266609
05/07/2016 224.00p 224.00p 215.00p 217.50p 1487047
04/07/2016 223.40p 228.50p 220.70p 220.70p 1631005
01/07/2016 232.40p 232.40p 219.90p 224.00p 3667844
30/06/2016 221.00p 240.00p 211.70p 230.70p 3655909
29/06/2016 227.00p 229.30p 209.75p 222.00p 3114273
28/06/2016 221.10p 240.00p 218.60p 226.00p 4606704
27/06/2016 240.50p 240.89p 204.30p 208.10p 5002566
24/06/2016 232.60p 249.30p 222.60p 242.50p 3452893
23/06/2016 256.90p 267.70p 246.40p 253.00p 3057537
22/06/2016 250.30p 255.90p 243.10p 249.10p 2110451
21/06/2016 239.40p 251.30p 237.31p 245.40p 2706000
20/06/2016 235.00p 243.10p 229.40p 238.30p 2140034
17/06/2016 220.50p 236.70p 220.50p 231.60p 3897945
16/06/2016 218.60p 227.10p 215.80p 222.70p 4195305
15/06/2016 218.00p 230.10p 218.00p 222.70p 3147016
14/06/2016 220.90p 224.40p 203.00p 217.70p 5430890
13/06/2016 240.00p 242.06p 224.30p 224.30p 3187589
10/06/2016 255.00p 259.30p 241.60p 244.00p 3377367
09/06/2016 254.80p 263.10p 250.18p 258.40p 1411657
08/06/2016 258.00p 265.60p 249.65p 257.80p 1862880
07/06/2016 267.90p 272.30p 257.60p 259.40p 1449641
06/06/2016 268.90p 272.30p 262.80p 269.30p 1202546
03/06/2016 280.80p 280.80p 262.10p 263.60p 1784350
02/06/2016 273.50p 281.40p 269.30p 277.50p 1486225
01/06/2016 268.20p 276.20p 266.50p 270.80p 1161172
31/05/2016 272.50p 274.30p 267.00p 270.50p 921455
27/05/2016 268.10p 274.40p 266.40p 271.10p 848647
26/05/2016 266.10p 277.30p 262.80p 270.80p 1486817
25/05/2016 261.50p 269.20p 258.20p 266.30p 1375344
24/05/2016 265.00p 268.00p 249.20p 257.80p 4223630
23/05/2016 272.20p 274.30p 255.10p 263.50p 2320712
20/05/2016 262.20p 272.90p 261.40p 269.60p 1013951
19/05/2016 264.20p 267.20p 258.00p 259.50p 1625423
18/05/2016 265.00p 272.20p 250.00p 265.40p 3039901
17/05/2016 271.50p 271.50p 263.30p 265.40p 1835676
16/05/2016 274.00p 274.00p 265.90p 268.60p 1868290
13/05/2016 295.60p 299.31p 270.50p 270.90p 2313463
12/05/2016 289.90p 299.80p 285.10p 296.30p 1458021
11/05/2016 295.00p 299.10p 283.50p 288.40p 1295450
10/05/2016 274.30p 297.00p 269.92p 295.00p 3552943
09/05/2016 278.10p 278.10p 266.20p 270.00p 1983060
06/05/2016 286.20p 291.60p 272.80p 272.80p 1560429
05/05/2016 287.70p 298.35p 286.40p 286.40p 1093669
04/05/2016 290.30p 294.50p 285.20p 294.50p 970032
03/05/2016 298.20p 298.50p 285.00p 290.30p 2563958
29/04/2016 310.40p 314.40p 295.60p 295.60p 2483940
28/04/2016 318.20p 321.52p 313.10p 313.10p 1197210
27/04/2016 317.20p 324.40p 316.70p 321.40p 871861
26/04/2016 317.40p 322.30p 309.86p 318.70p 826955
25/04/2016 319.30p 326.70p 313.40p 316.80p 876513
22/04/2016 324.50p 331.10p 320.00p 320.00p 930036
21/04/2016 330.50p 332.90p 319.20p 327.80p 2073784
20/04/2016 331.70p 334.30p 328.30p 330.70p 1084718
19/04/2016 332.60p 340.10p 328.60p 331.50p 1133344
18/04/2016 331.10p 337.90p 325.38p 332.10p 1044446
15/04/2016 341.20p 344.40p 332.47p 334.20p 965843
14/04/2016 346.00p 350.00p 340.47p 340.80p 1131342
13/04/2016 347.60p 351.86p 343.23p 345.90p 1437545
12/04/2016 347.00p 350.50p 342.35p 345.40p 840359
11/04/2016 349.00p 351.70p 338.60p 345.20p 1209927
08/04/2016 335.80p 352.13p 328.80p 349.00p 1330558
07/04/2016 334.50p 341.60p 328.50p 334.70p 1293926
06/04/2016 346.40p 349.50p 328.80p 341.40p 1731502
05/04/2016 329.90p 343.50p 295.09p 339.00p 1430522
04/04/2016 301.10p 326.90p 295.09p 326.70p 2293058
01/04/2016 288.50p 301.50p 284.30p 300.70p 1803215
31/03/2016 294.10p 300.00p 283.56p 290.10p 1493377
30/03/2016 296.10p 301.70p 291.50p 294.60p 1385257
29/03/2016 308.00p 310.30p 291.70p 293.60p 1353244
24/03/2016 297.30p 310.70p 288.50p 309.80p 1645269
23/03/2016 297.60p 309.10p 297.00p 301.10p 2439983
22/03/2016 288.00p 300.00p 282.60p 296.30p 1209495

*Close Price adjusted for both dividends and splits