Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
09/05/2023 497.60p 497.60p 465.70p 475.00p 2224635
05/05/2023 486.70p 501.80p 486.20p 495.50p 2470035
04/05/2023 479.60p 486.00p 467.90p 482.20p 1870714
03/05/2023 496.00p 506.20p 483.70p 487.30p 3586849
02/05/2023 502.80p 510.40p 495.20p 495.20p 1520111
28/04/2023 514.40p 518.00p 495.80p 505.20p 2465702
27/04/2023 514.40p 523.80p 512.80p 512.80p 1830274
26/04/2023 501.80p 523.00p 499.80p 517.00p 2088189
25/04/2023 500.00p 519.60p 495.10p 507.20p 1609343
24/04/2023 514.80p 518.20p 502.00p 505.80p 1771858
21/04/2023 521.00p 521.40p 510.20p 516.80p 1619198
20/04/2023 518.20p 524.40p 512.40p 518.60p 865818
19/04/2023 527.80p 528.80p 509.40p 519.60p 1099499
18/04/2023 522.00p 534.00p 516.84p 531.40p 937596
17/04/2023 512.20p 523.61p 510.60p 522.00p 1204121
14/04/2023 508.00p 518.00p 502.40p 510.00p 1623161
13/04/2023 503.00p 511.60p 500.80p 502.60p 2059034
12/04/2023 526.40p 527.60p 504.60p 510.00p 2773542
11/04/2023 524.00p 532.60p 521.00p 524.00p 1556927
06/04/2023 505.80p 517.80p 503.80p 517.00p 2125006
05/04/2023 516.20p 524.60p 502.80p 506.20p 1346881
04/04/2023 528.00p 530.20p 511.22p 513.60p 1475159
03/04/2023 530.00p 545.20p 521.60p 524.00p 2502273
31/03/2023 560.00p 570.60p 519.60p 535.00p 3770287
30/03/2023 481.60p 537.80p 478.70p 527.20p 2983249
29/03/2023 444.40p 481.10p 442.18p 478.00p 2023870
28/03/2023 459.90p 477.90p 423.90p 444.00p 2876579
27/03/2023 446.80p 452.40p 436.30p 452.10p 2088779
24/03/2023 443.90p 443.90p 427.50p 439.20p 5792500
23/03/2023 433.20p 447.40p 416.30p 447.40p 3683255
22/03/2023 427.40p 442.65p 425.85p 435.10p 4351722
21/03/2023 421.20p 428.10p 414.30p 426.80p 1865575
20/03/2023 411.70p 431.10p 405.90p 417.40p 1708395
17/03/2023 439.20p 459.40p 403.00p 416.10p 6288522
16/03/2023 435.20p 446.51p 418.30p 435.60p 4078475
15/03/2023 437.00p 440.40p 406.60p 425.00p 4084529
14/03/2023 425.20p 442.60p 419.00p 441.20p 2755839
13/03/2023 453.30p 463.50p 420.50p 423.80p 3703098
10/03/2023 466.20p 472.06p 448.70p 451.10p 3808935
09/03/2023 498.90p 504.00p 482.60p 482.60p 2256209
08/03/2023 496.20p 507.60p 485.20p 504.40p 1810722
07/03/2023 520.40p 532.80p 502.80p 505.00p 2015302
06/03/2023 539.20p 545.00p 517.80p 529.80p 2130144
03/03/2023 528.60p 560.35p 526.60p 550.20p 2182673
02/03/2023 516.80p 534.00p 512.40p 526.60p 2234594
01/03/2023 539.80p 555.56p 529.60p 529.60p 2834373
28/02/2023 625.00p 628.80p 548.80p 548.80p 5189622
27/02/2023 613.60p 630.40p 604.25p 624.80p 1883148
24/02/2023 636.60p 642.80p 609.76p 611.20p 1610915
23/02/2023 619.00p 642.80p 612.20p 638.20p 1662501
22/02/2023 615.40p 629.60p 605.60p 618.20p 1397613
21/02/2023 624.80p 630.00p 610.80p 627.20p 1240794
20/02/2023 632.00p 638.67p 622.60p 629.20p 502751
17/02/2023 622.60p 638.80p 607.80p 629.00p 1740871
16/02/2023 642.80p 654.60p 616.60p 631.00p 2102799
15/02/2023 619.60p 634.60p 611.04p 634.60p 1359667
14/02/2023 623.20p 637.60p 609.60p 620.20p 1952982
13/02/2023 628.80p 639.00p 618.60p 618.60p 1885928
10/02/2023 702.60p 712.40p 633.00p 635.20p 2560038
09/02/2023 714.60p 730.80p 702.00p 716.00p 1152192
08/02/2023 714.60p 740.60p 710.40p 710.40p 1028343
07/02/2023 711.60p 725.80p 701.00p 717.60p 917267
06/02/2023 725.00p 736.80p 700.40p 713.80p 1196280
03/02/2023 726.60p 748.20p 703.37p 738.60p 1859447
02/02/2023 673.00p 737.00p 672.53p 734.80p 3608616
01/02/2023 646.80p 670.40p 646.80p 660.20p 1223366
31/01/2023 685.20p 688.00p 646.00p 646.00p 2049025
30/01/2023 688.80p 699.40p 673.85p 682.40p 1695196
27/01/2023 687.60p 694.40p 668.60p 689.40p 1816506
26/01/2023 663.00p 718.72p 651.60p 683.00p 1719214
25/01/2023 730.80p 738.80p 695.00p 697.00p 1403428
24/01/2023 749.60p 752.25p 724.64p 733.20p 5982795
23/01/2023 710.80p 740.00p 710.80p 735.60p 1021549
20/01/2023 705.20p 719.80p 704.40p 707.80p 1458919
19/01/2023 756.00p 761.00p 707.20p 707.80p 1910271
18/01/2023 730.00p 784.60p 730.00p 761.80p 1628453
17/01/2023 752.00p 769.80p 717.70p 733.00p 3411920
16/01/2023 764.00p 808.80p 750.00p 808.00p 2759906
13/01/2023 769.00p 780.00p 742.00p 768.20p 1350020
12/01/2023 736.00p 763.80p 719.23p 757.80p 2584998
11/01/2023 722.00p 741.60p 713.80p 732.00p 1655045
10/01/2023 729.80p 740.34p 718.80p 720.40p 1439972
09/01/2023 719.60p 755.06p 715.80p 743.20p 1888359
06/01/2023 712.00p 738.00p 703.00p 718.00p 3191091
05/01/2023 699.00p 740.80p 698.20p 712.60p 1238239
04/01/2023 653.60p 707.20p 648.00p 707.20p 2124301
03/01/2023 624.40p 661.20p 621.43p 648.60p 1750693
30/12/2022 632.40p 638.40p 616.80p 616.80p 442881
29/12/2022 619.40p 641.20p 611.00p 633.40p 1732964
28/12/2022 627.80p 634.40p 619.00p 623.80p 833022
23/12/2022 627.60p 644.00p 617.80p 626.60p 368481
22/12/2022 652.00p 661.60p 622.40p 629.20p 1107012
21/12/2022 627.60p 653.60p 623.00p 651.60p 1131282

*Close Price adjusted for both dividends and splits