Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/08/2014 365.80p 379.20p 365.70p 377.90p 861709
20/08/2014 370.00p 372.00p 362.20p 367.30p 878522
19/08/2014 355.60p 378.80p 352.30p 369.00p 1066252
18/08/2014 341.40p 353.50p 340.00p 352.30p 591322
15/08/2014 337.40p 350.80p 334.30p 335.70p 1129050
14/08/2014 330.30p 340.10p 330.30p 336.50p 658964
13/08/2014 345.40p 345.40p 329.26p 335.70p 764600
12/08/2014 343.00p 350.00p 339.50p 344.70p 988359
11/08/2014 334.10p 348.50p 332.40p 343.00p 911721
08/08/2014 324.00p 331.60p 316.70p 329.90p 1307504
07/08/2014 324.90p 331.40p 318.90p 326.80p 1077780
06/08/2014 322.50p 325.00p 308.50p 323.60p 1382255
05/08/2014 327.90p 333.10p 321.70p 326.00p 1172973
04/08/2014 333.60p 339.20p 327.50p 328.30p 770732
01/08/2014 335.80p 337.30p 322.90p 333.20p 1340899
31/07/2014 346.20p 346.20p 328.50p 336.20p 1836020
30/07/2014 343.00p 349.90p 341.30p 342.70p 554014
29/07/2014 348.10p 351.65p 338.40p 343.00p 1211560
28/07/2014 360.00p 360.00p 349.31p 350.80p 1619047
25/07/2014 363.80p 370.68p 359.20p 359.50p 1092115
24/07/2014 375.20p 381.83p 362.00p 365.70p 890561
23/07/2014 372.50p 381.40p 371.70p 377.50p 698020
22/07/2014 370.70p 374.70p 366.70p 372.10p 688434
21/07/2014 380.90p 380.90p 366.60p 370.00p 932158
18/07/2014 385.60p 390.40p 375.40p 376.70p 1065091
17/07/2014 393.60p 399.05p 389.00p 390.40p 1003287
16/07/2014 392.80p 401.30p 387.40p 399.00p 953577
15/07/2014 391.90p 396.30p 382.70p 388.40p 1081040
14/07/2014 387.30p 398.20p 383.70p 391.80p 905282
11/07/2014 383.20p 392.40p 381.50p 383.70p 1596170
10/07/2014 392.70p 398.50p 375.80p 384.00p 1536589
09/07/2014 399.00p 403.50p 390.70p 396.70p 1914876
08/07/2014 417.90p 419.10p 387.60p 390.70p 1678797
07/07/2014 412.50p 427.80p 410.66p 418.10p 1231811
04/07/2014 441.30p 441.30p 413.19p 416.10p 2259036
03/07/2014 402.80p 452.40p 402.20p 440.00p 5432090
02/07/2014 355.50p 404.80p 355.00p 403.80p 3209721
01/07/2014 379.80p 380.92p 349.90p 355.00p 4071907
30/06/2014 374.50p 379.50p 366.70p 371.30p 3247268
27/06/2014 364.00p 375.00p 362.80p 374.50p 1297024
26/06/2014 350.60p 366.40p 350.60p 362.80p 2978920
25/06/2014 365.80p 366.80p 347.70p 350.00p 1832974
24/06/2014 366.90p 367.80p 364.00p 366.80p 1570721
23/06/2014 367.40p 367.40p 356.30p 364.40p 1920642
20/06/2014 372.00p 378.50p 365.90p 368.30p 2180665
19/06/2014 362.80p 373.30p 358.30p 370.80p 1235016
18/06/2014 357.70p 358.90p 352.20p 358.30p 872075
17/06/2014 358.60p 361.40p 351.00p 354.80p 1462487
16/06/2014 353.00p 361.40p 346.20p 356.50p 1163188
13/06/2014 360.00p 364.00p 347.14p 353.00p 1756262
12/06/2014 372.10p 380.60p 363.60p 364.00p 1598177
11/06/2014 380.90p 380.90p 367.40p 367.40p 1889935
10/06/2014 382.00p 382.00p 373.00p 380.00p 1202272
09/06/2014 383.30p 388.00p 378.20p 380.90p 1620989
06/06/2014 370.90p 382.00p 369.00p 381.10p 1614281
05/06/2014 368.00p 371.15p 345.10p 369.00p 2334958
04/06/2014 371.50p 371.50p 365.40p 370.10p 1208017
03/06/2014 377.50p 377.50p 358.20p 370.60p 2482567
02/06/2014 389.80p 395.30p 372.40p 375.80p 3378164
30/05/2014 374.40p 389.30p 371.64p 386.70p 3576436
29/05/2014 363.80p 376.26p 358.00p 372.50p 2316779
28/05/2014 346.40p 371.80p 344.60p 366.40p 2953195
27/05/2014 344.70p 350.70p 335.00p 344.60p 2661506
23/05/2014 334.30p 339.60p 329.50p 338.20p 1831783
22/05/2014 322.50p 334.60p 320.00p 333.30p 3837648
21/05/2014 313.80p 321.40p 312.20p 320.00p 3710473
20/05/2014 301.10p 313.30p 298.10p 312.20p 7226931
19/05/2014 304.70p 309.30p 294.40p 300.00p 1970143
16/05/2014 303.90p 306.90p 294.97p 303.50p 2745572
15/05/2014 323.00p 326.50p 299.90p 303.00p 3533956
14/05/2014 336.90p 341.58p 321.30p 323.10p 1528842
13/05/2014 328.00p 338.20p 325.00p 334.60p 2476630
12/05/2014 321.50p 326.00p 318.00p 325.00p 2083706
09/05/2014 319.50p 324.90p 314.40p 318.30p 1533741
08/05/2014 312.80p 321.30p 299.90p 318.60p 4288585
07/05/2014 327.90p 330.00p 310.80p 311.30p 2234102
06/05/2014 345.60p 348.88p 322.80p 329.20p 1871817
02/05/2014 344.90p 350.60p 335.65p 347.30p 2025316
01/05/2014 333.40p 341.60p 332.60p 340.00p 1696467
30/04/2014 331.50p 338.70p 331.40p 336.00p 2598919
29/04/2014 320.90p 332.30p 317.20p 331.50p 2251397
28/04/2014 334.00p 335.80p 315.70p 317.20p 1972500
25/04/2014 341.00p 344.70p 330.00p 331.50p 1566183
24/04/2014 353.80p 360.80p 339.30p 343.20p 2345991
23/04/2014 373.00p 375.40p 349.84p 352.30p 2310584
22/04/2014 354.40p 375.00p 346.50p 374.00p 3359230
17/04/2014 332.80p 357.20p 332.70p 350.20p 3487051
16/04/2014 334.00p 342.80p 330.00p 334.00p 2412788
15/04/2014 348.10p 359.24p 327.20p 328.40p 3045342
14/04/2014 377.00p 377.00p 343.60p 349.70p 2994284
11/04/2014 389.70p 391.70p 367.10p 377.00p 3025747
10/04/2014 411.20p 413.80p 390.90p 391.70p 2788939
09/04/2014 399.60p 411.90p 395.02p 404.30p 2025938
08/04/2014 420.00p 423.90p 393.50p 396.20p 2588019
07/04/2014 443.40p 452.20p 421.50p 422.00p 2046341
04/04/2014 464.20p 464.20p 450.40p 452.20p 1227071
03/04/2014 456.30p 465.70p 455.20p 460.10p 915582
02/04/2014 462.70p 463.16p 455.80p 459.00p 1443525
01/04/2014 460.40p 464.30p 454.40p 459.00p 1741776
31/03/2014 471.60p 471.80p 458.00p 460.60p 1567983
28/03/2014 448.50p 482.08p 446.60p 466.60p 2411297
27/03/2014 446.70p 449.20p 436.70p 446.60p 1454621
26/03/2014 430.70p 453.86p 425.43p 449.20p 1898412
25/03/2014 433.80p 437.70p 416.20p 428.20p 1732793
24/03/2014 441.20p 453.20p 433.12p 435.00p 1351534
21/03/2014 476.00p 476.50p 441.60p 443.70p 3408357
20/03/2014 486.30p 489.50p 474.50p 476.20p 1347124
19/03/2014 480.00p 507.50p 475.07p 488.10p 1355768
18/03/2014 476.00p 485.10p 467.70p 477.30p 821094
17/03/2014 482.30p 488.52p 475.04p 480.00p 969337
14/03/2014 492.50p 504.50p 427.70p 483.60p 4703843
13/03/2014 530.00p 530.50p 500.50p 502.50p 1745495
12/03/2014 563.00p 572.34p 525.12p 539.00p 1492035
11/03/2014 549.50p 573.50p 544.54p 572.00p 914622
10/03/2014 558.00p 564.00p 544.50p 548.50p 587701
07/03/2014 554.00p 563.50p 550.50p 559.50p 1028166
06/03/2014 570.00p 576.73p 555.00p 555.50p 646673
05/03/2014 587.00p 591.50p 570.00p 571.50p 696272
04/03/2014 560.00p 580.00p 549.50p 576.50p 1324071
03/03/2014 553.50p 562.50p 538.00p 549.50p 1613522
28/02/2014 565.50p 578.24p 552.00p 562.50p 1301323
27/02/2014 614.00p 616.50p 569.50p 571.50p 1413371
26/02/2014 602.50p 624.93p 602.50p 617.00p 1043522
25/02/2014 604.00p 610.50p 596.00p 606.00p 1334115
24/02/2014 600.00p 607.64p 595.50p 602.00p 1458994
21/02/2014 583.00p 603.00p 583.00p 600.50p 1034973
20/02/2014 570.00p 583.50p 562.50p 583.50p 565147
19/02/2014 581.50p 585.50p 560.50p 573.50p 720469
18/02/2014 578.50p 588.50p 575.00p 585.00p 512087
17/02/2014 578.00p 585.73p 578.00p 581.00p 459432
14/02/2014 581.00p 584.00p 577.00p 580.00p 1052401
13/02/2014 578.50p 586.00p 575.90p 581.50p 844675
12/02/2014 564.00p 582.00p 563.00p 581.00p 1280636
11/02/2014 561.00p 565.50p 559.00p 563.00p 818614
10/02/2014 550.00p 560.00p 547.52p 560.00p 961035
07/02/2014 547.50p 555.00p 541.50p 548.50p 1008601
06/02/2014 527.00p 550.62p 522.84p 547.50p 1933753
05/02/2014 505.00p 528.00p 504.90p 526.50p 1652681
04/02/2014 530.50p 530.50p 490.10p 510.00p 5926147
03/02/2014 528.00p 532.50p 517.00p 523.50p 1297856
31/01/2014 530.00p 535.50p 514.50p 523.00p 953696
30/01/2014 514.00p 534.00p 507.50p 534.00p 3571833
29/01/2014 517.00p 518.00p 506.00p 510.50p 1775861
28/01/2014 483.00p 510.93p 481.70p 508.00p 1046996
27/01/2014 506.00p 506.00p 478.80p 481.70p 1664974
24/01/2014 517.00p 521.00p 499.50p 504.00p 1167398
23/01/2014 538.00p 539.50p 514.50p 520.50p 1261709
22/01/2014 529.50p 536.50p 525.50p 526.00p 628575
21/01/2014 519.00p 538.50p 514.00p 527.00p 1120130
20/01/2014 509.00p 521.00p 504.42p 516.50p 937119
17/01/2014 500.50p 523.50p 493.40p 505.00p 1508970
16/01/2014 520.00p 528.50p 497.10p 523.50p 1880258
15/01/2014 524.50p 533.00p 516.50p 521.00p 1188563
14/01/2014 539.00p 541.00p 511.00p 524.50p 1534776
13/01/2014 518.00p 559.50p 517.50p 541.00p 3006624
10/01/2014 510.00p 521.00p 502.00p 515.50p 1142942
09/01/2014 515.00p 521.50p 496.78p 507.00p 1971019
08/01/2014 459.00p 519.50p 459.00p 513.50p 2578413
07/01/2014 458.60p 461.43p 446.55p 459.60p 1384184
06/01/2014 455.30p 467.99p 449.50p 455.30p 1346133
03/01/2014 445.30p 459.10p 445.30p 457.50p 1204950
02/01/2014 444.00p 448.40p 434.24p 447.00p 1523818
31/12/2013 438.20p 441.90p 437.30p 441.60p 160893
30/12/2013 445.30p 448.76p 437.20p 440.40p 720693
27/12/2013 456.50p 464.65p 435.60p 448.00p 972717
24/12/2013 459.80p 459.80p 449.30p 456.40p 105650
23/12/2013 449.60p 457.70p 425.35p 456.50p 774477
20/12/2013 446.00p 454.70p 438.65p 447.50p 1797401
19/12/2013 447.70p 450.00p 441.60p 447.70p 1326575
18/12/2013 422.60p 446.50p 422.60p 441.60p 1453319
17/12/2013 430.60p 436.14p 421.93p 424.60p 1374382
16/12/2013 410.40p 433.60p 405.00p 433.10p 1879323
13/12/2013 409.00p 426.00p 402.01p 411.30p 1258441
12/12/2013 402.50p 411.00p 395.80p 409.80p 1333965
11/12/2013 393.70p 407.10p 390.95p 402.30p 1046066
10/12/2013 394.30p 395.40p 388.80p 393.50p 944027
09/12/2013 393.90p 397.50p 389.76p 394.10p 4846196
06/12/2013 387.30p 398.80p 387.30p 393.90p 863559
05/12/2013 386.00p 393.70p 382.70p 387.90p 950621
04/12/2013 391.00p 393.30p 385.80p 389.00p 1160416
03/12/2013 395.60p 404.10p 385.80p 388.80p 1259613
02/12/2013 408.00p 409.00p 395.00p 398.00p 792820
29/11/2013 413.00p 413.00p 405.10p 409.00p 746996
28/11/2013 415.40p 417.90p 409.40p 409.60p 455580
27/11/2013 417.10p 418.50p 411.20p 414.60p 671563
26/11/2013 423.10p 426.35p 408.71p 412.80p 1485370
25/11/2013 427.30p 433.80p 424.60p 424.60p 868024
22/11/2013 425.80p 439.50p 421.80p 423.00p 675324
21/11/2013 428.70p 432.00p 424.40p 426.60p 647772
20/11/2013 441.60p 448.10p 427.90p 431.20p 1274339
19/11/2013 438.00p 443.40p 430.20p 441.50p 962886
18/11/2013 427.50p 444.10p 423.50p 439.80p 1216338
15/11/2013 430.50p 439.80p 423.00p 427.40p 1070597
14/11/2013 418.80p 434.50p 417.10p 432.10p 1587862
13/11/2013 423.20p 438.82p 414.60p 417.10p 1642505
12/11/2013 427.30p 432.00p 419.50p 427.50p 1085427
11/11/2013 423.10p 430.39p 417.60p 428.00p 943101
08/11/2013 425.10p 428.66p 403.65p 421.20p 1966089
07/11/2013 432.80p 439.70p 423.60p 427.60p 1468589
06/11/2013 438.60p 442.40p 432.60p 433.70p 1103344

*Close Price adjusted for both dividends and splits