Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
15/12/2020 2,276.00p 2,297.00p 2,197.00p 2,232.00p 871738
14/12/2020 2,172.00p 2,303.00p 2,134.00p 2,275.00p 1195821
11/12/2020 2,159.00p 2,215.00p 2,153.00p 2,174.00p 1127692
10/12/2020 2,339.00p 2,357.00p 2,152.00p 2,159.00p 2421430
09/12/2020 2,265.00p 2,330.00p 2,244.00p 2,326.00p 1817885
08/12/2020 2,181.00p 2,265.00p 2,181.00p 2,250.00p 1414966
07/12/2020 2,204.00p 2,237.00p 2,182.00p 2,192.00p 837934
04/12/2020 2,234.00p 2,280.00p 2,208.00p 2,213.00p 680506
03/12/2020 2,180.00p 2,248.00p 2,180.00p 2,229.00p 1118403
02/12/2020 2,200.00p 2,232.00p 2,166.00p 2,185.00p 914881
01/12/2020 2,210.00p 2,236.00p 2,172.62p 2,201.00p 844004
30/11/2020 2,205.00p 2,348.49p 2,194.00p 2,207.00p 2976578
27/11/2020 2,210.00p 2,228.00p 2,155.00p 2,218.00p 1802158
26/11/2020 2,165.00p 2,227.00p 2,148.00p 2,193.00p 864549
25/11/2020 2,163.00p 2,196.00p 2,142.00p 2,160.00p 1697942
24/11/2020 2,252.00p 2,270.00p 2,143.00p 2,143.00p 2274477
23/11/2020 2,311.00p 2,328.00p 2,234.00p 2,244.00p 880746
20/11/2020 2,318.00p 2,331.00p 2,284.00p 2,302.00p 970878
19/11/2020 2,286.00p 2,330.00p 2,277.00p 2,330.00p 1504219
18/11/2020 2,243.00p 2,298.00p 2,223.00p 2,292.00p 1224968
17/11/2020 2,185.00p 2,275.00p 2,182.00p 2,236.00p 1133223
16/11/2020 2,290.00p 2,295.00p 2,172.00p 2,189.00p 2000984
13/11/2020 2,316.00p 2,361.00p 2,283.00p 2,283.00p 963898
12/11/2020 2,304.00p 2,400.00p 2,303.00p 2,325.00p 1505421
11/11/2020 2,151.00p 2,318.00p 2,134.00p 2,302.00p 1649774
10/11/2020 2,274.00p 2,308.28p 2,136.78p 2,164.00p 3177124
09/11/2020 2,620.00p 2,648.00p 2,166.00p 2,283.00p 3836286
06/11/2020 2,557.00p 2,603.00p 2,515.46p 2,580.00p 722729
05/11/2020 2,590.00p 2,623.00p 2,537.00p 2,555.00p 1061763
04/11/2020 2,435.00p 2,561.00p 2,435.00p 2,561.00p 1666788
03/11/2020 2,465.00p 2,515.00p 2,407.00p 2,430.00p 1323534
02/11/2020 2,460.00p 2,523.69p 2,382.00p 2,459.00p 2159986
30/10/2020 2,334.00p 2,350.00p 2,260.00p 2,276.00p 1603201
29/10/2020 2,302.00p 2,389.67p 2,302.00p 2,350.00p 1148091
28/10/2020 2,312.00p 2,413.55p 2,293.17p 2,313.00p 1517470
27/10/2020 2,260.00p 2,351.00p 2,245.00p 2,312.00p 1511127
26/10/2020 2,291.00p 2,325.00p 2,238.99p 2,260.00p 1392851
23/10/2020 2,334.00p 2,365.00p 2,296.42p 2,313.00p 968170
22/10/2020 2,405.00p 2,420.00p 2,332.00p 2,342.00p 1018669
21/10/2020 2,456.00p 2,465.00p 2,401.55p 2,425.00p 1015667
20/10/2020 2,475.00p 2,513.00p 2,450.00p 2,458.00p 937880
19/10/2020 2,470.00p 2,502.00p 2,449.00p 2,467.00p 1004568
16/10/2020 2,435.00p 2,501.00p 2,425.00p 2,461.00p 1018567
15/10/2020 2,407.00p 2,431.92p 2,383.00p 2,403.00p 956717
14/10/2020 2,472.00p 2,486.00p 2,420.00p 2,420.00p 950930
13/10/2020 2,445.00p 2,462.00p 2,395.00p 2,462.00p 828175
12/10/2020 2,370.00p 2,455.00p 2,349.47p 2,443.00p 1194884
09/10/2020 2,472.00p 2,491.00p 2,356.00p 2,382.00p 1763650
08/10/2020 2,502.00p 2,546.00p 2,450.00p 2,460.00p 1431430
07/10/2020 2,430.00p 2,507.80p 2,428.24p 2,491.00p 1646452
06/10/2020 2,672.00p 2,684.00p 2,430.00p 2,431.00p 3018121
05/10/2020 2,650.00p 2,680.19p 2,612.00p 2,668.00p 877359
02/10/2020 2,636.00p 2,718.00p 2,580.00p 2,659.00p 1545361
01/10/2020 2,762.00p 2,822.00p 2,543.20p 2,718.00p 3055400
30/09/2020 2,899.00p 2,914.00p 2,744.00p 2,744.00p 1677434
29/09/2020 2,857.00p 2,904.00p 2,837.00p 2,895.00p 1106927
28/09/2020 2,823.00p 2,864.72p 2,784.00p 2,855.00p 1001507
25/09/2020 2,827.00p 2,863.00p 2,771.00p 2,819.00p 1149014
24/09/2020 2,825.00p 2,849.00p 2,758.00p 2,825.00p 2032550
23/09/2020 2,894.00p 2,900.54p 2,817.00p 2,865.00p 1468968
22/09/2020 2,812.00p 2,881.00p 2,774.32p 2,839.00p 1510289
21/09/2020 2,791.00p 2,900.50p 2,726.70p 2,803.00p 1883636
18/09/2020 2,717.00p 2,817.00p 2,706.93p 2,817.00p 5199827
17/09/2020 2,631.00p 2,743.00p 2,610.00p 2,712.00p 2082864
16/09/2020 2,610.00p 2,673.00p 2,601.00p 2,641.00p 1493286
15/09/2020 2,500.00p 2,608.00p 2,425.00p 2,608.00p 3287023
14/09/2020 2,300.00p 2,375.00p 2,266.00p 2,355.00p 1382423
11/09/2020 2,306.00p 2,319.00p 2,259.00p 2,266.00p 1214544
10/09/2020 2,306.00p 2,330.00p 2,263.00p 2,306.00p 929013
09/09/2020 2,348.00p 2,372.00p 2,302.00p 2,302.00p 1828255
08/09/2020 2,349.00p 2,360.00p 2,261.00p 2,349.00p 1226296
07/09/2020 2,310.00p 2,366.20p 2,283.00p 2,344.00p 697217
04/09/2020 2,353.00p 2,407.00p 2,267.00p 2,292.00p 2569984
03/09/2020 2,523.00p 2,544.00p 2,347.00p 2,372.00p 2600027
02/09/2020 2,521.00p 2,582.00p 2,506.00p 2,524.00p 1095766
01/09/2020 2,497.00p 2,538.00p 2,445.00p 2,506.00p 1540352
28/08/2020 2,515.00p 2,529.00p 2,455.00p 2,497.00p 1876129
27/08/2020 2,543.00p 2,578.00p 2,513.00p 2,520.00p 1672133
26/08/2020 2,482.00p 2,543.00p 2,472.00p 2,535.00p 1221225
25/08/2020 2,441.00p 2,517.00p 2,435.35p 2,500.00p 885233
24/08/2020 2,444.00p 2,497.69p 2,425.00p 2,447.00p 1435273
21/08/2020 2,410.00p 2,444.00p 2,394.00p 2,428.00p 905539
20/08/2020 2,384.00p 2,437.00p 2,379.00p 2,418.00p 835030
19/08/2020 2,387.00p 2,441.00p 2,354.40p 2,388.00p 1109732
18/08/2020 2,366.00p 2,423.00p 2,366.00p 2,398.00p 731616
17/08/2020 2,321.00p 2,398.00p 2,306.00p 2,382.00p 858355
14/08/2020 2,340.00p 2,347.00p 2,277.00p 2,331.00p 707369
13/08/2020 2,290.00p 2,348.00p 2,251.00p 2,340.00p 1085845
12/08/2020 2,227.00p 2,304.00p 2,194.00p 2,300.00p 1295033
11/08/2020 2,191.00p 2,259.00p 2,176.31p 2,238.00p 1278490
10/08/2020 2,198.00p 2,258.00p 2,175.70p 2,201.00p 911196
07/08/2020 2,204.00p 2,269.00p 2,194.00p 2,240.00p 883061
06/08/2020 2,200.00p 2,214.00p 2,167.00p 2,204.00p 775293
05/08/2020 2,153.00p 2,200.00p 2,124.00p 2,195.00p 1039653
04/08/2020 2,140.00p 2,155.00p 2,081.00p 2,146.00p 1194123
03/08/2020 2,043.00p 2,148.00p 2,021.00p 2,140.00p 1316523
31/07/2020 2,060.00p 2,092.00p 2,031.00p 2,053.00p 949623
30/07/2020 2,055.00p 2,063.00p 2,022.00p 2,053.00p 636429
29/07/2020 2,066.00p 2,086.00p 2,028.00p 2,059.00p 661749
28/07/2020 2,063.00p 2,109.00p 2,011.00p 2,072.00p 799005
27/07/2020 2,075.00p 2,089.00p 2,019.00p 2,075.00p 806946
24/07/2020 2,143.00p 2,158.00p 2,034.00p 2,083.00p 1246460
23/07/2020 2,137.00p 2,198.00p 2,106.00p 2,179.00p 755638
22/07/2020 2,118.00p 2,140.00p 2,086.00p 2,129.00p 699339
21/07/2020 2,121.00p 2,163.00p 2,096.00p 2,109.00p 1009542
20/07/2020 2,126.00p 2,156.00p 2,051.00p 2,099.00p 1189551
17/07/2020 2,131.00p 2,186.00p 2,113.00p 2,140.00p 1194110
16/07/2020 2,104.00p 2,131.00p 2,047.00p 2,125.00p 1122648
15/07/2020 2,027.00p 2,130.00p 1,974.00p 2,120.00p 2369031
14/07/2020 2,040.00p 2,052.00p 1,950.00p 1,988.50p 1733375
13/07/2020 2,008.00p 2,038.34p 1,974.00p 2,033.00p 947739
10/07/2020 2,002.00p 2,030.00p 1,988.00p 2,002.00p 607291
09/07/2020 2,056.00p 2,061.00p 1,989.00p 2,000.00p 1127910
08/07/2020 1,994.00p 2,053.00p 1,983.00p 2,041.00p 957287
07/07/2020 2,049.00p 2,070.00p 1,993.00p 2,021.00p 815934
06/07/2020 2,031.00p 2,046.00p 1,988.50p 2,031.00p 748482
03/07/2020 2,046.00p 2,082.00p 1,992.50p 2,000.00p 690060
02/07/2020 2,050.00p 2,063.00p 2,005.00p 2,051.00p 937283
01/07/2020 2,005.00p 2,044.00p 1,988.00p 2,044.00p 1032183
30/06/2020 2,025.00p 2,069.00p 2,008.00p 2,028.00p 1091894
29/06/2020 2,016.00p 2,048.79p 1,962.50p 2,027.00p 1305588
26/06/2020 1,992.50p 2,065.90p 1,984.00p 2,033.00p 999355
25/06/2020 1,977.50p 1,993.50p 1,935.00p 1,989.00p 874290
24/06/2020 1,981.50p 2,022.00p 1,970.00p 1,987.00p 1529347
23/06/2020 2,070.00p 2,070.00p 1,957.00p 1,981.00p 1478137
22/06/2020 1,954.50p 2,052.00p 1,948.00p 2,052.00p 1890763
19/06/2020 1,959.50p 1,982.00p 1,939.50p 1,954.00p 2510532
18/06/2020 1,999.00p 2,021.00p 1,940.50p 1,961.50p 1477089
17/06/2020 2,012.00p 2,032.00p 1,977.50p 2,000.00p 1460729
16/06/2020 1,958.50p 2,001.00p 1,933.02p 2,001.00p 3436032
15/06/2020 1,941.50p 1,967.00p 1,913.00p 1,937.50p 1925352
12/06/2020 1,960.00p 1,985.50p 1,939.00p 1,958.00p 2763931
11/06/2020 1,960.00p 1,985.00p 1,922.50p 1,960.00p 9435541
10/06/2020 2,052.00p 2,108.00p 2,013.00p 2,079.00p 1586871
09/06/2020 1,985.00p 2,072.00p 1,972.50p 2,072.00p 2230923
08/06/2020 2,120.00p 2,147.00p 1,963.00p 1,983.50p 3035062
05/06/2020 2,130.00p 2,153.00p 2,057.16p 2,123.00p 3133837
04/06/2020 2,155.00p 2,227.00p 2,118.94p 2,136.00p 1946475
03/06/2020 2,187.00p 2,189.89p 2,119.00p 2,185.00p 1308911
02/06/2020 2,234.00p 2,249.00p 2,139.00p 2,172.00p 1917558
01/06/2020 2,197.00p 2,247.00p 2,164.26p 2,229.00p 916974
29/05/2020 2,105.00p 2,219.00p 2,075.87p 2,191.00p 3862619
28/05/2020 2,041.00p 2,106.84p 2,014.00p 2,102.00p 2001920
27/05/2020 2,115.00p 2,125.00p 1,953.20p 2,037.00p 3011997
26/05/2020 2,116.00p 2,120.00p 2,033.00p 2,107.00p 1803827
22/05/2020 2,058.00p 2,101.89p 2,012.72p 2,083.00p 1550145
21/05/2020 1,998.00p 2,112.00p 1,998.00p 2,059.00p 2101509
20/05/2020 1,947.00p 2,034.00p 1,940.00p 1,996.50p 1608690
19/05/2020 1,919.00p 1,956.00p 1,887.19p 1,950.50p 1999743
18/05/2020 1,962.00p 1,983.00p 1,897.93p 1,903.50p 2354231
15/05/2020 1,962.50p 2,008.00p 1,904.05p 1,954.50p 2442086
14/05/2020 2,078.00p 2,130.00p 1,926.00p 1,956.00p 2934393
13/05/2020 2,051.00p 2,113.00p 1,982.00p 2,100.00p 2931313
12/05/2020 1,919.50p 2,056.00p 1,860.23p 2,056.00p 3618272
11/05/2020 1,870.00p 1,927.32p 1,870.00p 1,914.50p 1911505
07/05/2020 1,769.00p 1,871.50p 1,751.50p 1,864.00p 2381731
06/05/2020 1,723.00p 1,772.50p 1,699.50p 1,772.50p 2507368
05/05/2020 1,708.50p 1,726.50p 1,675.00p 1,679.00p 1921724
04/05/2020 1,630.00p 1,696.50p 1,619.00p 1,687.50p 1526378
01/05/2020 1,580.50p 1,656.00p 1,576.50p 1,615.00p 995621
30/04/2020 1,635.00p 1,660.00p 1,599.50p 1,604.50p 2377501
29/04/2020 1,640.00p 1,663.00p 1,601.50p 1,625.00p 1844693
28/04/2020 1,657.50p 1,700.00p 1,623.00p 1,651.50p 2428386
27/04/2020 1,635.50p 1,663.50p 1,606.50p 1,652.50p 1598716
24/04/2020 1,582.50p 1,619.50p 1,566.50p 1,606.50p 1537054
23/04/2020 1,610.00p 1,624.01p 1,561.50p 1,590.50p 1378101
22/04/2020 1,628.50p 1,636.00p 1,580.50p 1,624.50p 1292275
21/04/2020 1,580.50p 1,645.00p 1,580.50p 1,600.50p 1898794
20/04/2020 1,572.00p 1,609.00p 1,566.00p 1,588.00p 1550260
17/04/2020 1,633.00p 1,655.50p 1,525.50p 1,569.00p 3708235
16/04/2020 1,560.00p 1,646.50p 1,491.50p 1,600.50p 3556088
15/04/2020 1,487.50p 1,575.00p 1,485.00p 1,542.50p 3475371
14/04/2020 1,372.50p 1,484.50p 1,357.50p 1,484.50p 3158358
09/04/2020 1,385.00p 1,391.00p 1,331.00p 1,368.00p 2136174
08/04/2020 1,310.50p 1,369.50p 1,302.50p 1,355.00p 2096945
07/04/2020 1,413.00p 1,415.50p 1,305.50p 1,324.50p 2681296
06/04/2020 1,371.00p 1,409.11p 1,348.50p 1,389.00p 1985895
03/04/2020 1,335.50p 1,386.00p 1,303.00p 1,364.50p 2464680
02/04/2020 1,327.00p 1,394.50p 1,289.50p 1,335.00p 2625127
01/04/2020 1,205.00p 1,329.50p 1,178.50p 1,329.50p 4015356
31/03/2020 1,236.00p 1,262.36p 1,213.60p 1,220.00p 2569269
30/03/2020 1,248.00p 1,269.00p 1,196.50p 1,236.00p 2186765
27/03/2020 1,237.50p 1,245.00p 1,179.50p 1,237.50p 2605343
26/03/2020 1,206.00p 1,251.00p 1,188.50p 1,244.00p 2618453
25/03/2020 1,275.00p 1,275.00p 1,145.00p 1,240.50p 3456275
24/03/2020 1,296.00p 1,352.76p 1,193.50p 1,250.50p 2867909
23/03/2020 1,272.00p 1,330.00p 1,218.50p 1,265.50p 3840414
20/03/2020 1,500.00p 1,550.00p 1,320.50p 1,343.50p 5154995
19/03/2020 1,523.50p 1,559.50p 1,334.08p 1,435.00p 5342299
18/03/2020 1,370.50p 1,523.50p 1,318.50p 1,479.50p 7656923
17/03/2020 1,266.00p 1,375.57p 1,258.00p 1,361.00p 7531964
16/03/2020 1,154.50p 1,271.01p 1,107.50p 1,233.00p 5041285
13/03/2020 1,158.00p 1,218.50p 1,103.50p 1,183.00p 4190341
12/03/2020 1,036.50p 1,087.00p 994.01p 1,077.00p 3652052
11/03/2020 1,089.00p 1,106.50p 1,070.00p 1,084.50p 2744156
10/03/2020 1,098.00p 1,145.00p 1,069.00p 1,077.50p 2760654
09/03/2020 1,090.00p 1,111.50p 1,034.98p 1,077.50p 3182876
06/03/2020 1,100.50p 1,138.00p 1,089.50p 1,122.00p 1977780
05/03/2020 1,154.50p 1,157.70p 1,117.00p 1,123.00p 1928960
04/03/2020 1,128.00p 1,165.00p 1,119.50p 1,153.00p 2315114

*Close Price adjusted for both dividends and splits