Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/05/2021 1,990.00p 1,994.50p 1,954.50p 1,958.00p 1409950
20/05/2021 1,969.00p 1,992.50p 1,954.00p 1,981.50p 1177559
19/05/2021 1,964.50p 1,972.00p 1,913.50p 1,960.00p 851366
18/05/2021 1,975.50p 1,988.00p 1,952.50p 1,972.00p 594116
17/05/2021 1,991.50p 2,002.02p 1,932.50p 1,966.00p 756502
14/05/2021 1,983.50p 2,024.00p 1,983.50p 1,986.50p 1004292
13/05/2021 1,927.50p 1,951.00p 1,899.00p 1,967.00p 1022281
12/05/2021 1,920.50p 1,973.00p 1,920.50p 1,940.00p 1461701
11/05/2021 1,948.00p 1,961.00p 1,883.00p 1,928.00p 1174711
10/05/2021 1,975.50p 2,000.00p 1,918.00p 1,971.50p 1366615
07/05/2021 1,895.50p 1,985.00p 1,861.50p 1,975.00p 2285511
06/05/2021 1,958.00p 1,992.90p 1,891.00p 1,900.00p 1453060
05/05/2021 2,004.00p 2,012.00p 1,922.00p 1,962.00p 1649020
04/05/2021 2,104.00p 2,116.00p 1,999.00p 2,004.00p 1967718
30/04/2021 2,168.00p 2,193.00p 2,089.00p 2,097.00p 1315349
29/04/2021 2,178.00p 2,234.00p 2,174.00p 2,185.00p 1079210
28/04/2021 2,196.00p 2,199.59p 2,169.40p 2,177.00p 1131084
27/04/2021 2,189.00p 2,222.00p 2,170.00p 2,195.00p 1043793
26/04/2021 2,225.00p 2,229.80p 2,187.79p 2,195.00p 983448
23/04/2021 2,216.00p 2,246.00p 2,206.42p 2,236.00p 685372
22/04/2021 2,179.00p 2,221.00p 2,149.00p 2,217.00p 647449
21/04/2021 2,176.00p 2,177.00p 2,130.00p 2,171.00p 919724
20/04/2021 2,227.00p 2,246.00p 2,173.06p 2,178.00p 1161886
19/04/2021 2,176.00p 2,255.00p 2,176.00p 2,226.00p 1354966
16/04/2021 2,147.00p 2,195.00p 2,134.00p 2,181.00p 1218653
15/04/2021 2,117.00p 2,147.60p 2,096.00p 2,141.00p 736152
14/04/2021 2,144.00p 2,173.92p 2,111.00p 2,121.00p 604309
13/04/2021 2,100.00p 2,167.00p 2,091.00p 2,151.00p 801914
12/04/2021 2,146.00p 2,146.00p 2,075.92p 2,100.00p 787485
09/04/2021 2,141.00p 2,151.00p 2,113.00p 2,150.00p 782231
08/04/2021 2,118.00p 2,140.00p 2,080.00p 2,137.00p 837832
07/04/2021 2,078.00p 2,127.61p 2,072.13p 2,114.00p 783120
06/04/2021 2,084.00p 2,102.00p 2,036.00p 2,077.00p 956365
01/04/2021 2,045.00p 2,095.00p 2,042.00p 2,092.00p 835051
31/03/2021 2,043.00p 2,060.00p 2,000.00p 2,035.00p 1127701
30/03/2021 2,078.00p 2,098.00p 2,027.00p 2,030.00p 845643
29/03/2021 2,105.00p 2,135.00p 2,074.00p 2,077.00p 875999
26/03/2021 2,055.00p 2,105.00p 2,055.00p 2,105.00p 1301103
25/03/2021 2,050.00p 2,097.00p 2,029.00p 2,080.00p 1039598
24/03/2021 2,099.00p 2,127.00p 2,052.00p 2,055.00p 1052415
23/03/2021 2,060.00p 2,117.00p 2,035.00p 2,104.00p 1283968
22/03/2021 2,030.00p 2,069.59p 2,020.00p 2,060.00p 734902
19/03/2021 1,970.00p 2,043.73p 1,955.50p 2,022.00p 3470824
18/03/2021 2,084.00p 2,109.60p 1,971.00p 1,980.00p 3128168
17/03/2021 2,204.00p 2,221.00p 2,082.00p 2,083.00p 1129620
16/03/2021 2,133.00p 2,190.00p 2,118.00p 2,189.00p 1060078
15/03/2021 2,109.00p 2,133.00p 2,072.00p 2,114.00p 739584
12/03/2021 2,097.00p 2,131.00p 2,082.00p 2,097.00p 760144
11/03/2021 2,098.00p 2,144.00p 2,092.00p 2,110.00p 1078784
10/03/2021 2,083.00p 2,128.00p 2,075.00p 2,080.00p 1331081
09/03/2021 2,053.00p 2,123.00p 2,028.00p 2,097.00p 1033834
08/03/2021 2,075.00p 2,107.00p 1,969.43p 2,061.00p 1280008
05/03/2021 2,064.00p 2,145.00p 2,053.00p 2,088.00p 1433470
04/03/2021 2,138.00p 2,160.00p 2,065.00p 2,083.00p 1108155
03/03/2021 2,192.00p 2,225.00p 2,099.00p 2,138.00p 1355932
02/03/2021 2,166.00p 2,246.00p 2,159.00p 2,183.00p 1410829
01/03/2021 2,180.00p 2,254.00p 2,148.00p 2,176.00p 1110045
26/02/2021 2,225.00p 2,269.00p 2,193.00p 2,200.00p 1696937
25/02/2021 2,291.00p 2,291.00p 2,213.00p 2,245.00p 1409313
24/02/2021 2,300.00p 2,336.00p 2,264.00p 2,287.00p 1270930
23/02/2021 2,400.00p 2,419.00p 2,277.00p 2,335.00p 1423011
22/02/2021 2,448.00p 2,507.00p 2,356.00p 2,401.00p 1471852
19/02/2021 2,573.00p 2,629.00p 2,544.00p 2,559.00p 774045
18/02/2021 2,570.00p 2,598.00p 2,528.00p 2,568.00p 887529
17/02/2021 2,666.00p 2,671.00p 2,580.00p 2,593.00p 782362
16/02/2021 2,664.00p 2,677.00p 2,610.00p 2,661.00p 597349
15/02/2021 2,639.00p 2,682.00p 2,593.52p 2,651.00p 773353
12/02/2021 2,569.00p 2,620.00p 2,546.04p 2,620.00p 1134945
11/02/2021 2,509.00p 2,586.70p 2,490.00p 2,559.00p 677951
10/02/2021 2,694.00p 2,717.00p 2,511.00p 2,511.00p 1340330
09/02/2021 2,630.00p 2,725.08p 2,604.00p 2,700.00p 1367676
08/02/2021 2,799.00p 2,829.00p 2,746.00p 2,746.00p 865591
05/02/2021 2,836.00p 2,845.00p 2,776.00p 2,808.00p 796463
04/02/2021 2,844.00p 2,884.00p 2,785.00p 2,821.00p 789200
03/02/2021 2,800.00p 2,878.98p 2,788.00p 2,846.00p 588145
02/02/2021 2,843.00p 2,853.00p 2,776.00p 2,800.00p 1004034
01/02/2021 2,777.00p 2,868.00p 2,770.00p 2,828.00p 974731
29/01/2021 2,772.00p 2,826.00p 2,730.21p 2,777.00p 1122975
28/01/2021 2,855.00p 2,871.00p 2,774.00p 2,782.00p 1796038
27/01/2021 2,783.00p 2,886.00p 2,730.00p 2,883.00p 1642209
26/01/2021 2,752.00p 2,825.00p 2,735.00p 2,787.00p 959916
25/01/2021 2,702.00p 2,792.00p 2,691.00p 2,754.00p 1117217
22/01/2021 2,677.00p 2,700.00p 2,639.00p 2,690.00p 685253
21/01/2021 2,579.00p 2,675.00p 2,579.00p 2,675.00p 1149940
20/01/2021 2,572.00p 2,608.00p 2,543.00p 2,572.00p 580935
19/01/2021 2,571.00p 2,580.00p 2,522.09p 2,580.00p 863287
18/01/2021 2,507.00p 2,592.00p 2,507.00p 2,577.00p 607340
15/01/2021 2,583.00p 2,595.00p 2,488.00p 2,513.00p 1318264
14/01/2021 2,577.00p 2,606.00p 2,523.26p 2,584.00p 1429753
13/01/2021 2,490.00p 2,580.00p 2,475.58p 2,577.00p 1605863
12/01/2021 2,491.00p 2,507.00p 2,450.00p 2,489.00p 746917
11/01/2021 2,480.00p 2,546.39p 2,459.07p 2,500.00p 1460345
08/01/2021 2,385.00p 2,499.00p 2,366.00p 2,481.00p 1626028
07/01/2021 2,391.00p 2,419.00p 2,334.00p 2,379.00p 916262
06/01/2021 2,396.00p 2,426.64p 2,338.00p 2,396.00p 1058789
05/01/2021 2,360.00p 2,444.37p 2,360.00p 2,396.00p 1086666
04/01/2021 2,301.00p 2,381.94p 2,256.00p 2,360.00p 1168381
31/12/2020 2,260.00p 2,304.00p 2,253.00p 2,287.00p 408031
30/12/2020 2,302.00p 2,356.00p 2,293.00p 2,306.00p 647723
29/12/2020 2,293.00p 2,332.24p 2,271.00p 2,301.00p 1058655
24/12/2020 2,222.00p 2,264.00p 2,202.61p 2,250.00p 190687
23/12/2020 2,264.00p 2,276.00p 2,189.00p 2,239.00p 766222
22/12/2020 2,328.00p 2,343.00p 2,245.00p 2,265.00p 1025227
21/12/2020 2,229.00p 2,345.15p 2,212.00p 2,332.00p 1857625
18/12/2020 2,225.00p 2,251.00p 2,209.00p 2,209.00p 1622562
17/12/2020 2,292.00p 2,309.00p 2,214.00p 2,220.00p 1072441
16/12/2020 2,232.00p 2,293.00p 2,195.00p 2,282.00p 909224
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

*Close Price adjusted for both dividends and splits