Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/12/2022 624.60p 632.40p 608.60p 621.60p 2317735
19/12/2022 627.60p 647.60p 613.80p 634.00p 858284
16/12/2022 658.60p 661.20p 625.63p 629.60p 7862791
15/12/2022 683.00p 687.17p 654.80p 660.00p 1073365
14/12/2022 701.00p 702.40p 668.60p 688.60p 1579471
13/12/2022 673.20p 749.00p 667.20p 700.00p 2610362
12/12/2022 679.00p 686.20p 649.80p 669.40p 1256464
09/12/2022 684.00p 703.20p 679.40p 686.20p 1403437
08/12/2022 687.80p 691.69p 658.20p 675.80p 1378047
07/12/2022 675.20p 699.40p 663.80p 685.80p 1408151
06/12/2022 657.80p 662.80p 644.40p 662.20p 1312868
05/12/2022 667.00p 686.80p 655.20p 663.20p 1099659
02/12/2022 667.20p 693.60p 647.60p 670.40p 1331492
01/12/2022 643.60p 681.00p 643.60p 664.80p 1726998
30/11/2022 626.00p 634.20p 612.33p 622.60p 5472966
29/11/2022 631.40p 640.40p 616.20p 617.00p 1545152
28/11/2022 655.20p 659.40p 633.00p 633.80p 1356428
25/11/2022 655.20p 667.60p 637.60p 649.80p 1455530
24/11/2022 658.40p 681.60p 648.40p 663.40p 1537548
23/11/2022 628.80p 669.60p 613.40p 657.60p 1680961
22/11/2022 643.00p 678.40p 631.20p 631.20p 1914165
21/11/2022 668.80p 675.91p 615.20p 645.20p 2443874
18/11/2022 660.00p 701.80p 654.05p 678.20p 1978347
17/11/2022 713.40p 725.00p 652.40p 663.40p 2965671
16/11/2022 755.80p 773.80p 709.80p 726.00p 2394802
15/11/2022 932.60p 940.00p 770.20p 770.20p 5018235
14/11/2022 771.80p 930.00p 771.80p 925.60p 5139253
11/11/2022 716.00p 812.80p 687.04p 812.00p 4274007
10/11/2022 666.20p 715.00p 648.00p 713.20p 2726723
09/11/2022 707.40p 712.19p 668.40p 668.40p 2603177
08/11/2022 670.00p 703.60p 655.60p 703.60p 1778514
07/11/2022 630.60p 700.00p 629.80p 674.20p 2053916
04/11/2022 643.00p 646.20p 621.60p 634.00p 1614343
03/11/2022 636.00p 655.80p 616.00p 639.00p 2528214
02/11/2022 642.20p 666.40p 610.40p 650.40p 4683873
01/11/2022 530.00p 671.40p 530.00p 654.60p 6941562
31/10/2022 471.90p 484.30p 465.10p 472.40p 1539732
28/10/2022 485.00p 495.20p 467.60p 470.20p 1685985
27/10/2022 498.70p 506.80p 482.60p 495.20p 2436093
26/10/2022 501.40p 523.80p 487.20p 501.40p 2512272
25/10/2022 480.70p 504.80p 469.10p 504.80p 1994597
24/10/2022 495.80p 498.75p 472.58p 479.40p 2988117
21/10/2022 487.60p 502.60p 467.90p 484.60p 3113161
20/10/2022 477.50p 501.40p 469.51p 493.90p 2283275
19/10/2022 481.20p 484.00p 459.50p 478.00p 2181226
18/10/2022 482.50p 492.10p 473.90p 480.10p 4219695
17/10/2022 458.00p 473.90p 443.80p 473.90p 2200802
14/10/2022 440.00p 488.45p 435.80p 456.80p 6345363
13/10/2022 391.70p 440.80p 380.30p 435.80p 7409598
12/10/2022 407.50p 414.50p 390.40p 393.10p 2482401
11/10/2022 440.00p 442.90p 414.50p 414.50p 2772248
10/10/2022 425.00p 447.80p 423.00p 437.80p 1628618
07/10/2022 453.70p 460.40p 431.48p 432.10p 2957609
06/10/2022 464.00p 471.70p 454.60p 458.60p 2019708
05/10/2022 502.00p 518.40p 455.70p 456.10p 2545875
04/10/2022 475.30p 511.40p 470.80p 507.00p 2526597
03/10/2022 468.80p 474.35p 439.32p 465.70p 2784595
30/09/2022 464.10p 486.46p 456.80p 472.50p 3769110
29/09/2022 512.80p 512.80p 468.40p 469.30p 4034051
28/09/2022 528.20p 535.00p 498.80p 522.40p 4201809
27/09/2022 560.00p 573.44p 539.80p 541.20p 2335318
26/09/2022 558.80p 571.20p 542.80p 556.20p 2619224
23/09/2022 555.20p 566.80p 540.18p 553.40p 2937048
22/09/2022 562.00p 576.40p 549.40p 557.60p 2349163
21/09/2022 597.00p 604.60p 574.40p 575.00p 3618118
20/09/2022 659.00p 674.20p 603.40p 606.40p 3087590
16/09/2022 641.20p 673.80p 632.47p 671.00p 4697654
15/09/2022 625.60p 657.40p 619.00p 650.00p 3025844
14/09/2022 650.60p 679.20p 615.40p 623.20p 4132443
13/09/2022 718.80p 725.00p 670.60p 679.20p 5209484
12/09/2022 760.60p 798.80p 753.00p 795.20p 1296588
09/09/2022 751.40p 764.60p 747.80p 756.80p 1852254
08/09/2022 754.00p 771.20p 730.00p 751.20p 1865801
07/09/2022 727.00p 736.80p 704.20p 733.80p 1474144
06/09/2022 702.20p 751.60p 701.20p 734.80p 3842440
05/09/2022 690.00p 719.60p 671.88p 719.60p 1908413
02/09/2022 683.80p 706.00p 670.00p 704.00p 2266048
01/09/2022 721.60p 721.60p 682.60p 684.20p 1934218
31/08/2022 724.20p 743.40p 709.60p 726.00p 2613206
30/08/2022 729.40p 747.00p 713.00p 720.00p 2329383
26/08/2022 767.00p 776.80p 730.20p 731.20p 1682434
25/08/2022 791.20p 795.80p 763.80p 763.80p 890858
24/08/2022 796.80p 804.40p 777.80p 786.20p 1613674
23/08/2022 829.00p 836.00p 796.00p 798.80p 1872866
22/08/2022 869.00p 874.80p 822.60p 841.00p 1422982
19/08/2022 897.40p 915.40p 873.60p 877.00p 1346945
18/08/2022 939.60p 941.10p 889.40p 901.00p 825948
17/08/2022 930.00p 940.40p 907.40p 921.80p 2350144
16/08/2022 949.40p 960.60p 919.73p 931.80p 827970
15/08/2022 935.20p 951.05p 927.40p 944.80p 723788
12/08/2022 927.80p 942.45p 917.96p 928.40p 820861
11/08/2022 921.20p 948.40p 911.60p 932.40p 2271681
10/08/2022 861.80p 930.00p 853.52p 925.00p 1234571
09/08/2022 894.20p 901.13p 863.20p 867.40p 1555638
08/08/2022 887.80p 894.60p 865.80p 891.20p 821048
05/08/2022 945.20p 972.00p 878.60p 880.60p 1691218
04/08/2022 914.00p 989.60p 914.00p 940.00p 2633211
03/08/2022 863.80p 919.60p 857.00p 912.20p 1489716
02/08/2022 864.00p 875.00p 847.40p 869.60p 1301383
01/08/2022 840.80p 888.20p 828.60p 876.00p 1568159
29/07/2022 791.20p 844.00p 789.80p 839.40p 1813071
28/07/2022 777.20p 790.50p 761.60p 785.80p 1148886
27/07/2022 732.00p 775.60p 727.80p 768.80p 1439682
26/07/2022 753.60p 762.20p 733.40p 736.00p 2149900
25/07/2022 783.20p 797.80p 757.00p 759.60p 1902137
22/07/2022 749.60p 838.80p 735.95p 791.60p 3114642
21/07/2022 764.00p 792.20p 734.00p 753.20p 2569098
20/07/2022 758.20p 805.00p 755.91p 774.80p 2630344
19/07/2022 768.60p 784.60p 746.00p 754.80p 1832165
18/07/2022 778.20p 794.52p 759.40p 779.80p 1267956
15/07/2022 778.00p 783.60p 758.76p 759.40p 1499164
14/07/2022 808.60p 814.80p 766.80p 770.00p 1365249
13/07/2022 830.80p 833.00p 788.40p 813.00p 1158449
12/07/2022 826.20p 842.80p 804.20p 831.60p 1494001
11/07/2022 852.80p 869.00p 835.60p 835.60p 948791
08/07/2022 840.20p 868.80p 824.80p 867.00p 1313342
07/07/2022 824.00p 851.60p 812.66p 851.40p 2133145
06/07/2022 820.40p 848.40p 817.00p 823.40p 1787756
05/07/2022 792.60p 815.40p 771.40p 805.40p 1110941
04/07/2022 819.00p 831.41p 781.40p 784.80p 750708
01/07/2022 779.60p 836.20p 768.40p 814.00p 2178831
30/06/2022 789.80p 807.20p 750.20p 781.20p 2754906
29/06/2022 853.20p 862.60p 801.00p 801.00p 1834943
28/06/2022 869.60p 881.20p 856.75p 863.40p 2518903
27/06/2022 860.60p 876.20p 843.40p 860.00p 2167574
24/06/2022 862.00p 881.80p 834.00p 870.60p 8996813
23/06/2022 819.80p 867.00p 817.00p 855.40p 8227538
22/06/2022 840.40p 846.20p 778.60p 819.80p 3388082
21/06/2022 850.00p 858.00p 797.50p 855.60p 7607455
20/06/2022 831.80p 877.60p 822.80p 877.60p 976727
17/06/2022 798.40p 838.00p 789.60p 831.00p 5929319
16/06/2022 830.00p 839.80p 779.20p 787.40p 1943798
15/06/2022 800.40p 842.00p 783.40p 837.40p 1668369
14/06/2022 886.60p 898.00p 778.80p 784.60p 2415030
13/06/2022 908.40p 916.80p 868.60p 880.00p 3474150
10/06/2022 905.20p 930.40p 905.00p 916.80p 2069145
09/06/2022 939.60p 943.40p 912.60p 915.40p 1462304
08/06/2022 921.20p 952.60p 918.80p 952.60p 1355891
07/06/2022 939.20p 945.00p 905.60p 920.80p 2321071
06/06/2022 923.80p 953.60p 917.40p 951.40p 1588745
01/06/2022 936.40p 942.80p 907.20p 908.60p 1724604
31/05/2022 928.80p 942.94p 906.50p 930.80p 3396838
30/05/2022 904.40p 944.80p 897.80p 935.20p 2935671
27/05/2022 848.00p 902.40p 843.00p 901.40p 3905440
26/05/2022 769.60p 882.72p 753.60p 858.40p 4346473
25/05/2022 703.80p 769.60p 703.80p 769.60p 5415165
24/05/2022 775.20p 791.40p 752.00p 765.00p 3600741
23/05/2022 764.80p 786.60p 753.40p 783.60p 2266041
20/05/2022 745.60p 776.17p 738.20p 754.80p 1263317
19/05/2022 715.60p 744.40p 709.80p 743.00p 2150772
18/05/2022 795.80p 802.60p 720.40p 727.80p 2635477
17/05/2022 814.20p 825.80p 790.60p 800.20p 1783091
16/05/2022 807.80p 822.60p 794.80p 811.80p 1255740
13/05/2022 772.00p 815.40p 771.00p 810.80p 2811067
12/05/2022 737.60p 779.20p 691.60p 774.00p 4012134
11/05/2022 792.60p 793.20p 758.00p 764.20p 3663480
10/05/2022 782.80p 813.00p 772.80p 791.40p 2383222
09/05/2022 787.00p 803.00p 778.01p 783.40p 3131773
06/05/2022 821.00p 822.62p 763.00p 800.20p 2680510
05/05/2022 920.20p 931.00p 830.00p 830.00p 1883815
04/05/2022 920.60p 929.20p 877.20p 891.80p 1312099
03/05/2022 909.80p 925.00p 889.60p 919.40p 3890866
29/04/2022 915.60p 947.00p 903.70p 924.00p 1898681
28/04/2022 935.60p 957.40p 898.80p 911.00p 2926477
27/04/2022 944.00p 963.60p 9.50p 929.40p 2201279
26/04/2022 1,048.00p 1,048.00p 950.00p 950.00p 2231170
25/04/2022 1,006.00p 1,047.00p 995.24p 1,036.00p 1583746
22/04/2022 1,068.50p 1,083.50p 1,027.00p 1,042.00p 2443177
21/04/2022 1,085.00p 1,099.50p 1,061.00p 1,090.00p 2145211
20/04/2022 1,139.00p 1,139.00p 1,082.00p 1,082.00p 1239457
19/04/2022 1,139.00p 1,146.00p 1,124.50p 1,143.00p 1067135
14/04/2022 1,155.00p 1,156.60p 1,126.00p 1,138.50p 1366173
13/04/2022 1,155.00p 1,166.00p 1,111.50p 1,153.50p 1520286
12/04/2022 1,218.00p 1,218.50p 1,170.00p 1,184.50p 1169016
11/04/2022 1,234.00p 1,248.35p 1,203.53p 1,238.00p 1488262
08/04/2022 1,248.00p 1,249.50p 1,212.20p 1,244.00p 1402817
07/04/2022 1,210.00p 1,245.50p 1,206.50p 1,229.50p 1124743
06/04/2022 1,232.00p 1,247.50p 1,198.50p 1,204.00p 1296104
05/04/2022 1,212.50p 1,241.00p 1,189.50p 1,231.50p 819279
04/04/2022 1,190.00p 1,213.50p 1,176.50p 1,212.00p 715830
01/04/2022 1,176.00p 1,202.50p 1,169.50p 1,180.50p 1252354
31/03/2022 1,182.50p 1,185.50p 1,155.08p 1,171.00p 1541084
30/03/2022 1,158.50p 1,174.00p 1,135.50p 1,165.50p 1124805
29/03/2022 1,144.00p 1,176.00p 1,103.50p 1,166.50p 1723492
28/03/2022 1,079.50p 1,110.50p 1,064.00p 1,089.50p 817844
25/03/2022 1,100.50p 1,112.00p 1,060.50p 1,077.00p 1225270
24/03/2022 1,125.50p 1,157.50p 1,095.50p 1,103.00p 1128107
23/03/2022 1,083.00p 1,124.00p 1,080.50p 1,124.00p 2136388
22/03/2022 1,088.50p 1,102.00p 1,052.00p 1,086.00p 1577588
21/03/2022 1,198.50p 1,198.50p 1,097.00p 1,097.00p 1280454
18/03/2022 1,102.50p 1,189.00p 1,097.50p 1,189.00p 2480418
17/03/2022 1,124.00p 1,149.50p 1,078.70p 1,105.00p 2868961
16/03/2022 1,217.50p 1,233.50p 1,188.00p 1,203.50p 1311211
15/03/2022 1,187.00p 1,217.70p 1,173.00p 1,188.00p 1036832
14/03/2022 1,199.00p 1,206.00p 1,162.40p 1,194.00p 1114991
11/03/2022 1,230.00p 1,316.50p 1,172.50p 1,200.00p 1603783
10/03/2022 1,174.50p 1,191.00p 1,148.50p 1,182.50p 1386826
09/03/2022 1,121.50p 1,180.50p 1,101.00p 1,175.00p 2163631
08/03/2022 1,168.00p 1,169.50p 1,060.50p 1,105.00p 2481224
07/03/2022 1,195.00p 1,206.00p 1,118.00p 1,180.50p 2183101

*Close Price adjusted for both dividends and splits