Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/03/2022 1,252.50p 1,272.00p 1,214.00p 1,214.00p 1382408
03/03/2022 1,306.00p 1,326.00p 1,265.50p 1,266.00p 1493469
02/03/2022 1,326.50p 1,360.50p 1,288.00p 1,307.50p 1249794
01/03/2022 1,373.50p 1,388.71p 1,327.00p 1,331.00p 1078854
28/02/2022 1,322.50p 1,373.00p 1,317.22p 1,373.00p 1436890
25/02/2022 1,351.50p 1,367.50p 1,329.00p 1,334.00p 1102255
24/02/2022 1,262.50p 1,332.00p 1,234.50p 1,324.50p 1439085
23/02/2022 1,272.00p 1,340.50p 1,272.00p 1,326.00p 1107790
22/02/2022 1,278.50p 1,321.50p 1,265.50p 1,300.50p 1000943
21/02/2022 1,303.00p 1,313.50p 1,283.00p 1,300.00p 859458
18/02/2022 1,363.00p 1,371.48p 1,292.00p 1,300.00p 2313909
17/02/2022 1,365.00p 1,384.00p 1,334.50p 1,360.50p 971347
16/02/2022 1,362.00p 1,371.00p 1,298.50p 1,342.50p 761273
15/02/2022 1,300.00p 1,363.00p 1,295.00p 1,363.00p 905857
14/02/2022 1,289.00p 1,303.00p 1,248.20p 1,300.50p 1268860
11/02/2022 1,303.00p 1,316.50p 1,272.50p 1,293.50p 1529580
10/02/2022 1,319.00p 1,343.90p 1,280.00p 1,322.00p 1959424
09/02/2022 1,226.50p 1,301.00p 1,196.50p 1,300.00p 2804587
08/02/2022 1,300.00p 1,310.74p 1,140.50p 1,225.00p 6659780
07/02/2022 1,412.00p 1,427.00p 1,380.50p 1,407.00p 1161913
04/02/2022 1,455.50p 1,473.14p 1,394.00p 1,410.00p 1225304
03/02/2022 1,521.50p 1,528.71p 1,445.50p 1,445.50p 1016239
02/02/2022 1,477.00p 1,546.00p 1,473.50p 1,512.50p 1968777
01/02/2022 1,492.00p 1,504.00p 1,418.50p 1,431.00p 1453247
31/01/2022 1,455.00p 1,511.50p 1,429.50p 1,504.00p 1474180
28/01/2022 1,525.00p 1,525.00p 1,406.00p 1,442.00p 3102231
27/01/2022 1,478.00p 1,560.00p 1,450.50p 1,560.00p 1725508
26/01/2022 1,441.00p 1,525.00p 1,435.50p 1,508.50p 1849074
25/01/2022 1,371.00p 1,431.50p 1,363.00p 1,427.50p 1493758
24/01/2022 1,414.50p 1,424.50p 1,354.50p 1,358.50p 1335288
21/01/2022 1,450.00p 1,466.00p 1,420.00p 1,425.50p 1061208
20/01/2022 1,473.00p 1,493.50p 1,454.00p 1,461.00p 683846
19/01/2022 1,432.50p 1,475.00p 1,421.50p 1,455.50p 968781
18/01/2022 1,457.00p 1,472.50p 1,408.50p 1,453.50p 1277520
17/01/2022 1,451.00p 1,479.00p 1,421.50p 1,458.50p 913724
14/01/2022 1,504.00p 1,530.46p 1,436.50p 1,445.00p 2046791
13/01/2022 1,526.00p 1,557.00p 1,512.00p 1,519.00p 739408
12/01/2022 1,571.50p 1,595.50p 1,519.50p 1,527.00p 876345
11/01/2022 1,562.00p 1,602.00p 1,551.50p 1,572.00p 1528378
10/01/2022 1,555.50p 1,565.50p 1,523.00p 1,547.50p 1211300
07/01/2022 1,592.00p 1,600.50p 1,550.20p 1,560.00p 1141163
06/01/2022 1,586.00p 1,619.20p 1,552.50p 1,589.50p 956455
05/01/2022 1,590.50p 1,653.00p 1,581.50p 1,605.50p 1707670
04/01/2022 1,678.00p 1,695.50p 1,542.50p 1,556.00p 2228212
31/12/2021 1,643.50p 1,683.00p 1,642.50p 1,678.00p 220114
30/12/2021 1,663.00p 1,674.00p 1,643.00p 1,674.00p 408917
29/12/2021 1,667.00p 1,680.50p 1,648.50p 1,661.50p 712214
24/12/2021 1,632.50p 1,674.50p 1,632.50p 1,658.00p 123629
23/12/2021 1,627.00p 1,646.50p 1,620.50p 1,635.00p 456390
22/12/2021 1,631.50p 1,651.00p 1,625.50p 1,637.50p 1098990
21/12/2021 1,696.00p 1,698.51p 1,634.50p 1,636.50p 947814
20/12/2021 1,730.50p 1,736.00p 1,661.00p 1,682.00p 1109734
17/12/2021 1,700.50p 1,730.50p 1,681.00p 1,722.00p 2473274
16/12/2021 1,656.00p 1,710.50p 1,643.00p 1,697.00p 1370705
15/12/2021 1,670.00p 1,689.50p 1,622.00p 1,635.00p 1461531
14/12/2021 1,702.50p 1,765.00p 1,633.00p 1,678.00p 2738583
13/12/2021 1,600.50p 1,623.70p 1,582.50p 1,591.00p 1048372
10/12/2021 1,625.00p 1,651.00p 1,585.00p 1,585.00p 1428273
09/12/2021 1,644.00p 1,654.50p 1,606.50p 1,633.00p 859764
08/12/2021 1,618.00p 1,680.50p 1,597.74p 1,633.50p 1264629
07/12/2021 1,586.50p 1,631.50p 1,570.50p 1,620.50p 1249651
06/12/2021 1,621.00p 1,621.00p 1,567.00p 1,582.00p 1458135
03/12/2021 1,682.00p 1,697.00p 1,613.50p 1,626.50p 1086716
02/12/2021 1,722.50p 1,742.00p 1,675.50p 1,680.00p 933307
01/12/2021 1,799.50p 1,810.00p 1,725.00p 1,739.50p 1172632
30/11/2021 1,844.00p 1,869.50p 1,795.50p 1,795.50p 3027646
29/11/2021 1,834.50p 1,862.50p 1,805.59p 1,834.00p 889219
26/11/2021 1,740.00p 1,838.49p 1,740.00p 1,829.00p 1510068
25/11/2021 1,766.50p 1,779.00p 1,731.50p 1,749.00p 666341
24/11/2021 1,801.00p 1,803.00p 1,763.00p 1,774.00p 745572
23/11/2021 1,892.50p 1,895.00p 1,802.00p 1,804.00p 1170278
22/11/2021 1,905.00p 1,937.00p 1,886.00p 1,895.00p 1688199
19/11/2021 1,792.50p 1,964.50p 1,788.50p 1,897.50p 2671415
18/11/2021 1,787.00p 1,800.50p 1,742.50p 1,776.00p 693122
17/11/2021 1,780.50p 1,819.00p 1,776.00p 1,790.00p 546959
16/11/2021 1,814.00p 1,816.00p 1,763.50p 1,790.50p 607804
15/11/2021 1,793.50p 1,826.00p 1,792.89p 1,816.00p 715526
12/11/2021 1,766.50p 1,825.50p 1,764.00p 1,809.00p 667560
11/11/2021 1,770.00p 1,781.50p 1,730.50p 1,762.00p 756330
10/11/2021 1,736.00p 1,781.50p 1,723.00p 1,763.50p 1108016
09/11/2021 1,700.00p 1,765.00p 1,697.71p 1,741.50p 871128
08/11/2021 1,723.00p 1,738.95p 1,699.20p 1,701.50p 562141
05/11/2021 1,777.00p 1,808.93p 1,710.23p 1,725.50p 934874
04/11/2021 1,752.00p 1,787.00p 1,745.68p 1,773.00p 679466
03/11/2021 1,765.00p 1,767.00p 1,736.50p 1,747.00p 552859
02/11/2021 1,749.00p 1,786.00p 1,711.00p 1,767.00p 838193
01/11/2021 1,810.50p 1,826.78p 1,744.50p 1,755.00p 1007713
29/10/2021 1,802.50p 1,809.00p 1,759.00p 1,803.00p 926233
28/10/2021 1,800.00p 1,831.50p 1,793.00p 1,814.00p 689333
27/10/2021 1,789.00p 1,823.00p 1,781.01p 1,801.00p 583465
26/10/2021 1,832.00p 1,832.63p 1,762.44p 1,797.50p 1226942
25/10/2021 1,814.50p 1,827.00p 1,797.67p 1,827.00p 389597
22/10/2021 1,844.50p 1,851.50p 1,811.00p 1,816.50p 488883
21/10/2021 1,812.50p 1,838.50p 1,798.00p 1,838.50p 551787
20/10/2021 1,798.00p 1,838.00p 1,798.00p 1,817.50p 738531
19/10/2021 1,805.50p 1,818.80p 1,780.50p 1,802.50p 848586
18/10/2021 1,781.00p 1,796.19p 1,773.50p 1,796.00p 576191
15/10/2021 1,739.00p 1,800.00p 1,732.00p 1,797.50p 1372891
14/10/2021 1,724.50p 1,758.50p 1,704.09p 1,732.00p 1618224
13/10/2021 1,656.50p 1,728.50p 1,632.00p 1,717.00p 2615395
12/10/2021 1,548.50p 1,671.00p 1,545.32p 1,649.50p 2056038
11/10/2021 1,620.00p 1,644.00p 1,563.00p 1,565.50p 2256044
08/10/2021 1,638.00p 1,662.60p 1,591.00p 1,624.50p 1111119
07/10/2021 1,672.00p 1,685.50p 1,625.50p 1,637.00p 925520
06/10/2021 1,661.00p 1,669.00p 1,643.50p 1,658.00p 986765
05/10/2021 1,669.00p 1,717.00p 1,659.00p 1,669.50p 999680
04/10/2021 1,641.00p 1,690.00p 1,620.50p 1,655.50p 918892
01/10/2021 1,650.50p 1,688.50p 1,636.50p 1,645.00p 1081898
30/09/2021 1,675.00p 1,697.50p 1,659.00p 1,662.50p 883590
29/09/2021 1,686.50p 1,714.63p 1,668.50p 1,668.50p 1132197
28/09/2021 1,738.00p 1,743.71p 1,675.00p 1,682.50p 1424115
27/09/2021 1,772.50p 1,780.50p 1,732.00p 1,743.50p 1007920
24/09/2021 1,750.50p 1,760.50p 1,738.00p 1,760.50p 902154
23/09/2021 1,752.50p 1,776.50p 1,736.19p 1,749.00p 848443
22/09/2021 1,720.50p 1,767.00p 1,695.00p 1,752.50p 1131022
21/09/2021 1,675.00p 1,736.50p 1,665.81p 1,719.00p 1247978
20/09/2021 1,688.50p 1,688.50p 1,626.50p 1,673.50p 1580066
17/09/2021 1,774.50p 1,796.50p 1,700.00p 1,700.00p 2369757
16/09/2021 1,809.00p 1,821.00p 1,764.50p 1,769.00p 1208594
15/09/2021 1,850.00p 1,870.00p 1,808.00p 1,808.00p 989470
14/09/2021 1,780.00p 1,911.50p 1,756.50p 1,859.00p 1357273
13/09/2021 1,903.00p 1,917.50p 1,867.00p 1,885.50p 739063
10/09/2021 1,911.50p 1,936.50p 1,892.00p 1,899.00p 798250
09/09/2021 1,932.50p 1,942.98p 1,900.00p 1,911.00p 727280
08/09/2021 1,956.50p 1,973.00p 1,940.50p 1,946.00p 732626
07/09/2021 2,012.00p 2,021.65p 1,962.50p 1,965.00p 676237
06/09/2021 2,007.00p 2,036.00p 2,000.00p 2,017.00p 312612
03/09/2021 2,090.00p 2,099.00p 1,993.00p 2,005.00p 846767
02/09/2021 2,079.00p 2,105.00p 2,072.00p 2,090.00p 659357
01/09/2021 2,022.00p 2,092.00p 2,013.00p 2,086.00p 1244678
31/08/2021 2,047.00p 2,065.00p 2,000.00p 2,013.00p 1539286
27/08/2021 2,064.00p 2,084.00p 2,022.00p 2,038.00p 525833
26/08/2021 2,038.00p 2,090.00p 2,029.00p 2,067.00p 722280
25/08/2021 1,996.50p 2,068.00p 1,993.00p 2,049.00p 1487827
24/08/2021 1,964.00p 2,023.00p 1,957.39p 1,992.00p 1443728
23/08/2021 1,930.00p 1,962.50p 1,926.50p 1,958.50p 747223
20/08/2021 1,900.50p 1,939.00p 1,893.50p 1,927.50p 1042154
19/08/2021 1,867.00p 1,902.50p 1,842.50p 1,897.50p 829006
18/08/2021 1,854.00p 1,889.50p 1,850.00p 1,880.50p 854790
17/08/2021 1,807.00p 1,845.00p 1,780.00p 1,845.00p 915701
16/08/2021 1,773.00p 1,812.20p 1,742.00p 1,804.00p 630912
13/08/2021 1,800.00p 1,828.00p 1,769.00p 1,780.00p 661492
12/08/2021 1,791.00p 1,805.00p 1,775.00p 1,799.00p 593623
11/08/2021 1,796.50p 1,815.50p 1,780.76p 1,800.00p 1160497
10/08/2021 1,795.00p 1,822.50p 1,783.00p 1,789.50p 668404
09/08/2021 1,796.00p 1,799.00p 1,777.00p 1,792.00p 429190
06/08/2021 1,791.50p 1,823.00p 1,770.00p 1,803.50p 598154
05/08/2021 1,795.00p 1,803.99p 1,763.50p 1,788.50p 697031
04/08/2021 1,846.00p 1,846.00p 1,793.80p 1,800.00p 948561
03/08/2021 1,875.00p 1,889.00p 1,835.00p 1,839.50p 699947
02/08/2021 1,863.00p 1,874.00p 1,844.50p 1,868.00p 586367
30/07/2021 1,833.00p 1,858.00p 1,797.50p 1,855.00p 1073444
29/07/2021 1,860.00p 1,869.50p 1,823.50p 1,856.50p 918210
28/07/2021 1,831.00p 1,877.50p 1,830.72p 1,855.50p 782625
27/07/2021 1,833.50p 1,863.00p 1,811.00p 1,843.50p 1059262
26/07/2021 1,861.50p 1,876.00p 1,836.50p 1,848.50p 1110188
23/07/2021 1,866.00p 1,879.00p 1,845.00p 1,868.50p 703923
22/07/2021 1,793.00p 1,849.50p 1,784.00p 1,849.50p 906104
21/07/2021 1,740.50p 1,805.23p 1,738.30p 1,786.50p 917397
20/07/2021 1,783.00p 1,802.00p 1,731.50p 1,731.50p 1283612
19/07/2021 1,761.00p 1,779.45p 1,719.50p 1,771.00p 2976689
16/07/2021 1,836.50p 1,837.67p 1,782.50p 1,805.00p 1344491
15/07/2021 1,842.50p 1,875.00p 1,816.00p 1,830.00p 997988
14/07/2021 1,899.00p 1,906.00p 1,848.00p 1,848.00p 1265574
13/07/2021 1,934.00p 1,947.50p 1,892.50p 1,905.00p 854862
12/07/2021 1,922.00p 1,952.00p 1,908.00p 1,939.00p 707473
09/07/2021 1,891.50p 1,941.93p 1,880.50p 1,909.00p 1421428
08/07/2021 1,909.50p 1,944.50p 1,877.00p 1,890.00p 1032017
07/07/2021 1,912.50p 1,970.00p 1,836.00p 1,925.00p 1235941
06/07/2021 1,990.00p 2,065.00p 1,897.00p 1,901.50p 1521135
05/07/2021 1,979.00p 1,997.50p 1,953.74p 1,985.00p 599313
02/07/2021 1,997.50p 2,011.00p 1,963.00p 1,975.00p 550639
01/07/2021 2,011.00p 2,042.00p 1,962.50p 1,995.00p 689259
30/06/2021 2,085.00p 2,092.00p 2,003.00p 2,003.00p 959792
29/06/2021 2,023.00p 2,074.00p 2,023.00p 2,062.00p 923614
28/06/2021 1,985.50p 2,019.00p 1,978.00p 2,019.00p 949777
25/06/2021 1,981.00p 1,997.00p 1,962.00p 1,985.00p 733783
24/06/2021 1,950.00p 1,997.00p 1,946.00p 1,982.50p 949428
23/06/2021 1,978.00p 1,990.89p 1,940.00p 1,950.00p 809116
22/06/2021 1,963.00p 1,984.80p 1,922.00p 1,979.00p 521751
21/06/2021 1,916.50p 1,980.00p 1,896.00p 1,957.00p 1002923
18/06/2021 1,897.50p 1,917.50p 1,862.00p 1,881.00p 1201923
17/06/2021 1,883.00p 1,913.00p 1,859.50p 1,913.00p 514741
16/06/2021 1,886.50p 1,922.50p 1,880.50p 1,913.50p 467397
15/06/2021 1,900.50p 1,930.00p 1,883.00p 1,889.50p 674761
14/06/2021 1,934.50p 1,956.28p 1,889.50p 1,893.50p 526741
11/06/2021 1,902.50p 1,941.50p 1,894.50p 1,921.50p 732672
10/06/2021 1,913.00p 1,926.00p 1,878.00p 1,899.00p 659234
09/06/2021 1,911.00p 1,928.00p 1,881.60p 1,915.00p 604190
08/06/2021 1,881.50p 1,957.50p 1,874.00p 1,915.50p 994803
07/06/2021 1,893.50p 1,905.88p 1,858.00p 1,876.00p 533977
04/06/2021 1,826.00p 1,885.00p 1,823.24p 1,884.00p 664340
03/06/2021 1,846.00p 1,867.00p 1,825.50p 1,828.50p 568514
02/06/2021 1,880.00p 1,920.00p 1,843.14p 1,847.00p 749905
01/06/2021 1,881.00p 1,908.17p 1,860.50p 1,875.50p 1107900
28/05/2021 1,924.50p 1,934.50p 1,885.00p 1,889.00p 905633
27/05/2021 1,945.50p 1,956.00p 1,904.00p 1,925.50p 2088367
26/05/2021 2,018.00p 2,025.00p 1,923.00p 1,929.50p 787319
25/05/2021 1,962.50p 2,021.88p 1,958.50p 2,006.00p 1425828
24/05/2021 1,962.50p 1,969.50p 1,946.50p 1,962.50p 496929

*Close Price adjusted for both dividends and splits