Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/02/2024 534.00p 539.20p 526.80p 531.80p 1051901
19/02/2024 531.00p 536.60p 519.40p 534.60p 2208506
16/02/2024 545.40p 547.60p 523.80p 536.00p 1052498
15/02/2024 543.80p 552.60p 537.40p 539.00p 2604730
14/02/2024 519.00p 538.40p 516.00p 532.80p 2697436
13/02/2024 530.60p 536.60p 510.40p 519.60p 1011893
12/02/2024 518.60p 549.12p 505.26p 536.80p 1583540
09/02/2024 526.60p 532.80p 511.60p 513.20p 1593634
08/02/2024 515.60p 538.60p 514.00p 525.40p 1747991
07/02/2024 527.80p 531.40p 518.60p 520.80p 1171040
06/02/2024 523.00p 527.80p 508.80p 527.80p 1618893
05/02/2024 509.60p 531.60p 509.07p 523.00p 1533098
02/02/2024 522.00p 532.63p 494.60p 505.00p 1477268
01/02/2024 538.00p 543.00p 513.46p 516.20p 1641201
31/01/2024 550.00p 558.40p 544.20p 546.60p 1452273
30/01/2024 576.80p 576.80p 554.80p 554.80p 1080383
29/01/2024 571.60p 576.04p 551.60p 565.60p 1340196
26/01/2024 570.60p 581.40p 562.76p 575.80p 1200671
25/01/2024 572.20p 582.00p 565.00p 568.20p 838181
24/01/2024 583.40p 591.69p 573.40p 576.40p 743445
23/01/2024 565.00p 587.20p 565.00p 575.00p 1403693
22/01/2024 558.20p 579.60p 550.60p 561.60p 1437649
19/01/2024 577.40p 586.80p 546.80p 552.00p 4723019
18/01/2024 575.60p 585.20p 569.80p 571.40p 1781780
17/01/2024 606.40p 606.40p 570.92p 580.00p 1629736
16/01/2024 650.60p 671.20p 618.00p 618.00p 3953331
15/01/2024 651.60p 652.87p 615.80p 619.00p 8256505
12/01/2024 662.40p 670.40p 645.40p 652.20p 1739638
11/01/2024 690.00p 694.40p 660.60p 661.40p 1833940
10/01/2024 707.80p 716.80p 683.20p 685.80p 1074148
09/01/2024 743.00p 752.40p 705.00p 708.00p 800520
08/01/2024 711.00p 736.00p 703.60p 734.40p 718986
05/01/2024 723.40p 731.40p 695.60p 721.80p 910981
04/01/2024 735.20p 745.00p 723.20p 734.20p 836603
03/01/2024 731.20p 746.20p 717.80p 733.00p 868585
02/01/2024 755.80p 765.40p 734.60p 739.60p 1232415
29/12/2023 742.20p 764.00p 741.60p 758.40p 233593
28/12/2023 757.40p 770.20p 740.00p 751.00p 577420
27/12/2023 728.80p 753.20p 728.80p 753.20p 729572
22/12/2023 742.40p 749.80p 725.00p 725.00p 544682
21/12/2023 772.80p 793.80p 751.20p 757.20p 1400576
20/12/2023 783.80p 798.80p 762.00p 789.00p 2820776
19/12/2023 729.60p 766.80p 723.60p 766.80p 1588265
18/12/2023 710.20p 730.40p 681.80p 728.00p 934031
15/12/2023 722.80p 740.20p 707.80p 723.00p 4608977
14/12/2023 661.20p 720.00p 661.20p 718.60p 3218521
13/12/2023 643.40p 654.12p 634.40p 643.80p 1006528
12/12/2023 637.00p 655.15p 628.60p 641.20p 1776763
11/12/2023 626.00p 635.80p 617.60p 632.40p 2005549
08/12/2023 617.20p 645.60p 611.20p 627.40p 5532367
07/12/2023 609.80p 617.40p 599.26p 615.00p 906196
06/12/2023 612.40p 635.80p 594.40p 612.20p 1916077
05/12/2023 587.20p 600.92p 583.36p 598.00p 1081161
04/12/2023 595.00p 626.20p 585.00p 593.60p 1807275
01/12/2023 597.00p 605.00p 579.40p 594.20p 1233059
30/11/2023 598.60p 610.66p 582.20p 600.00p 2945936
29/11/2023 572.40p 603.20p 565.40p 593.60p 1813149
28/11/2023 573.00p 577.20p 553.40p 567.00p 1148441
27/11/2023 567.60p 583.20p 562.60p 574.60p 890878
24/11/2023 559.80p 572.00p 552.20p 571.00p 569867
23/11/2023 570.00p 571.60p 548.80p 559.80p 640864
22/11/2023 564.40p 576.60p 557.00p 567.60p 981568
21/11/2023 593.80p 599.80p 559.00p 567.00p 1625174
20/11/2023 562.60p 606.00p 550.80p 595.80p 2371773
17/11/2023 562.00p 577.20p 547.80p 560.60p 3403923
16/11/2023 585.20p 605.00p 556.60p 559.40p 2277351
15/11/2023 574.40p 618.40p 536.60p 596.20p 3639503
14/11/2023 514.60p 596.20p 505.00p 564.60p 2557552
13/11/2023 511.00p 521.80p 504.80p 512.80p 952986
10/11/2023 532.00p 534.80p 496.90p 514.60p 3240165
09/11/2023 532.20p 547.80p 527.76p 545.00p 899286
08/11/2023 545.40p 558.60p 533.60p 539.20p 1564475
07/11/2023 526.60p 555.60p 520.00p 550.20p 1434938
06/11/2023 545.00p 577.00p 530.00p 530.00p 2250726
03/11/2023 508.20p 571.40p 503.40p 542.20p 2635832
02/11/2023 482.20p 529.60p 470.60p 509.20p 1811794
01/11/2023 461.00p 476.20p 453.01p 475.90p 1391107
31/10/2023 462.40p 476.11p 454.72p 465.30p 2428503
30/10/2023 492.10p 498.50p 458.00p 462.70p 1126668
27/10/2023 491.80p 494.70p 471.90p 482.80p 1002573
26/10/2023 451.00p 496.70p 447.83p 487.10p 2397667
25/10/2023 501.20p 501.20p 446.00p 460.00p 2349471
24/10/2023 499.30p 512.60p 496.20p 507.60p 1588555
23/10/2023 483.10p 524.40p 482.10p 505.40p 2742298
20/10/2023 496.10p 509.20p 474.00p 486.70p 1765383
19/10/2023 495.30p 511.20p 490.30p 502.20p 1793785
18/10/2023 496.00p 522.20p 493.30p 502.40p 1415309
17/10/2023 493.10p 515.00p 487.80p 505.80p 3102239
16/10/2023 505.60p 519.60p 500.00p 500.00p 3151534
13/10/2023 567.00p 591.00p 529.40p 530.80p 1946726
12/10/2023 595.40p 595.80p 569.20p 572.20p 1832768
11/10/2023 593.00p 608.40p 580.20p 587.60p 1953135
10/10/2023 569.20p 603.20p 559.80p 600.00p 1920193
09/10/2023 562.80p 578.40p 544.40p 562.40p 1341871
06/10/2023 562.40p 574.80p 546.40p 570.60p 1659945
05/10/2023 555.20p 577.00p 552.80p 563.00p 1089029
04/10/2023 567.60p 573.20p 553.20p 555.00p 1248605
03/10/2023 577.40p 586.80p 553.40p 561.00p 1965581
02/10/2023 596.60p 615.20p 582.60p 586.80p 3100956
29/09/2023 588.00p 618.00p 577.80p 600.40p 1893514
28/09/2023 613.80p 623.44p 565.57p 581.00p 3780552
27/09/2023 675.80p 681.00p 615.00p 615.00p 2821278
26/09/2023 651.80p 686.40p 647.00p 681.60p 2305536
25/09/2023 685.80p 688.77p 644.20p 657.00p 3560427
22/09/2023 638.00p 700.27p 627.00p 691.20p 2884054
21/09/2023 774.80p 775.00p 640.80p 647.80p 4796251
20/09/2023 788.40p 819.00p 788.40p 808.40p 1679300
19/09/2023 806.00p 827.00p 794.60p 799.20p 1425103
18/09/2023 760.60p 819.20p 756.40p 787.00p 1727231
15/09/2023 779.80p 796.60p 752.20p 763.60p 6745488
14/09/2023 769.00p 780.60p 754.20p 772.40p 2104588
13/09/2023 790.00p 800.00p 758.22p 769.00p 1692145
12/09/2023 809.80p 822.40p 794.13p 801.60p 2542732
11/09/2023 817.60p 833.80p 790.07p 808.20p 1286358
08/09/2023 824.40p 838.80p 804.14p 826.80p 1318269
07/09/2023 835.40p 899.14p 811.80p 823.40p 2087508
06/09/2023 843.80p 854.80p 837.80p 847.00p 960848
05/09/2023 865.20p 883.80p 839.80p 857.80p 1121303
04/09/2023 872.20p 902.40p 869.20p 878.80p 1049111
01/09/2023 864.00p 886.60p 863.60p 871.60p 1339099
31/08/2023 788.60p 871.60p 780.70p 871.60p 3890318
30/08/2023 784.00p 800.00p 779.20p 793.40p 867946
29/08/2023 744.80p 791.40p 744.80p 782.20p 1229517
25/08/2023 735.00p 752.60p 735.00p 741.80p 742007
24/08/2023 748.40p 763.80p 744.60p 750.60p 1067624
23/08/2023 723.80p 741.20p 712.80p 737.60p 991964
22/08/2023 732.20p 748.40p 715.60p 720.20p 1322112
21/08/2023 760.00p 765.40p 727.40p 734.40p 1430641
18/08/2023 780.00p 787.86p 751.60p 761.00p 2806862
17/08/2023 801.60p 810.20p 765.62p 767.40p 1271573
16/08/2023 796.00p 815.00p 784.80p 812.40p 784710
15/08/2023 791.00p 817.17p 780.20p 799.40p 4584114
14/08/2023 826.00p 829.92p 793.00p 796.20p 1284799
11/08/2023 835.20p 861.80p 828.40p 832.20p 1046647
10/08/2023 843.00p 866.20p 837.20p 852.00p 892044
09/08/2023 852.60p 860.00p 839.05p 843.20p 2249621
08/08/2023 842.20p 851.00p 827.40p 850.20p 1228729
07/08/2023 851.00p 863.40p 842.20p 852.80p 2306931
04/08/2023 864.40p 870.80p 839.80p 862.80p 1836330
03/08/2023 869.80p 877.40p 848.40p 861.80p 1615587
02/08/2023 926.40p 937.80p 867.60p 885.00p 5410765
01/08/2023 925.00p 957.40p 925.00p 937.60p 1963655
31/07/2023 955.00p 976.40p 923.34p 938.40p 2175427
28/07/2023 934.80p 987.80p 934.80p 976.40p 1546853
27/07/2023 946.80p 1,017.00p 852.20p 952.60p 4977219
26/07/2023 755.80p 969.72p 755.80p 960.40p 4514056
25/07/2023 786.80p 790.00p 761.40p 769.40p 2070527
24/07/2023 741.00p 787.60p 736.40p 785.00p 3851054
21/07/2023 690.80p 700.20p 681.40p 687.00p 2345344
20/07/2023 677.00p 697.20p 675.60p 682.80p 2092977
19/07/2023 695.60p 700.00p 678.80p 683.80p 1965950
18/07/2023 595.00p 699.00p 592.60p 691.60p 4056457
17/07/2023 583.80p 594.40p 570.34p 581.00p 1619430
14/07/2023 606.80p 620.00p 594.40p 594.40p 1719080
13/07/2023 610.80p 628.20p 607.00p 620.00p 1710859
12/07/2023 577.00p 611.60p 577.00p 608.40p 2081296
11/07/2023 591.40p 610.00p 577.60p 588.00p 1907774
10/07/2023 579.40p 585.40p 563.00p 581.60p 1567771
07/07/2023 547.20p 596.00p 546.12p 592.00p 1844009
06/07/2023 559.60p 567.19p 541.80p 553.20p 1826415
05/07/2023 608.00p 610.72p 570.80p 573.40p 2429733
04/07/2023 600.00p 623.20p 595.70p 615.20p 4038543
03/07/2023 567.00p 601.80p 564.60p 601.80p 2700414
30/06/2023 541.20p 568.00p 541.20p 568.00p 2209604
29/06/2023 529.40p 557.60p 529.40p 540.20p 1879408
28/06/2023 552.20p 568.00p 495.00p 529.80p 5374378
27/06/2023 531.80p 564.40p 530.00p 557.80p 2405240
26/06/2023 527.20p 550.80p 512.80p 530.60p 2955041
23/06/2023 555.60p 564.60p 513.16p 537.60p 4238111
22/06/2023 442.00p 631.80p 440.70p 567.80p 10235501
21/06/2023 420.90p 436.30p 418.40p 430.00p 1687969
20/06/2023 427.00p 428.90p 411.40p 424.00p 2094187
19/06/2023 455.30p 459.33p 432.05p 434.90p 2296803
16/06/2023 438.00p 471.60p 431.10p 461.90p 10249195
15/06/2023 407.40p 434.20p 407.00p 430.00p 2345716
14/06/2023 405.00p 417.61p 403.00p 409.10p 2767087
13/06/2023 402.80p 414.10p 398.60p 403.00p 2150325
12/06/2023 399.00p 431.40p 398.57p 400.60p 3993437
09/06/2023 365.30p 386.60p 364.60p 386.60p 3250312
08/06/2023 366.30p 371.50p 359.60p 366.50p 2135653
07/06/2023 355.80p 373.40p 351.30p 371.30p 3354528
06/06/2023 342.00p 360.00p 342.00p 358.40p 3616634
05/06/2023 362.20p 364.30p 342.40p 343.40p 2584580
02/06/2023 361.90p 369.30p 353.60p 358.20p 2699236
01/06/2023 377.40p 377.40p 349.90p 352.40p 3864935
31/05/2023 390.00p 394.60p 367.20p 369.00p 4678120
30/05/2023 407.00p 414.60p 391.90p 391.90p 2723159
26/05/2023 403.90p 415.30p 397.40p 407.00p 2232931
25/05/2023 412.20p 412.20p 402.90p 402.90p 1728610
24/05/2023 398.00p 434.40p 394.70p 411.80p 3727102
23/05/2023 400.10p 412.80p 397.00p 402.60p 2118209
22/05/2023 394.00p 408.90p 390.10p 403.40p 1887975
19/05/2023 399.00p 409.50p 393.80p 394.00p 1682849
18/05/2023 413.20p 414.20p 397.70p 397.70p 2103053
17/05/2023 408.40p 410.80p 400.14p 410.30p 2130834
16/05/2023 429.00p 432.00p 405.60p 414.20p 2294765
15/05/2023 441.10p 443.30p 429.00p 431.00p 1456817
12/05/2023 454.70p 456.00p 437.00p 441.40p 2022762
11/05/2023 456.00p 465.10p 452.46p 453.00p 1726680
10/05/2023 476.80p 480.00p 454.00p 455.00p 1579515

*Close Price adjusted for both dividends and splits