Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/10/2019 1,327.50p 1,335.00p 1,297.50p 1,305.50p 972109
18/10/2019 1,358.00p 1,360.00p 1,323.50p 1,330.00p 1172836
17/10/2019 1,357.50p 1,393.00p 1,338.00p 1,361.00p 944253
16/10/2019 1,357.00p 1,365.00p 1,334.50p 1,350.50p 1090176
15/10/2019 1,309.00p 1,372.00p 1,309.00p 1,363.50p 1690562
14/10/2019 1,290.00p 1,310.00p 1,254.50p 1,302.50p 1238247
11/10/2019 1,290.00p 1,339.00p 1,275.00p 1,322.00p 1256538
10/10/2019 1,289.00p 1,303.50p 1,268.00p 1,298.00p 885764
09/10/2019 1,274.50p 1,298.00p 1,274.00p 1,294.50p 679399
08/10/2019 1,313.50p 1,323.50p 1,275.00p 1,285.00p 984646
07/10/2019 1,283.00p 1,307.00p 1,265.00p 1,307.00p 894581
04/10/2019 1,250.50p 1,291.50p 1,248.00p 1,284.50p 956006
03/10/2019 1,271.50p 1,299.50p 1,237.50p 1,249.00p 1361651
02/10/2019 1,326.50p 1,345.50p 1,269.50p 1,284.50p 1533262
01/10/2019 1,335.00p 1,352.00p 1,326.50p 1,337.00p 1058933
30/09/2019 1,306.00p 1,339.50p 1,300.50p 1,322.50p 5529228
27/09/2019 1,293.00p 1,321.50p 1,283.50p 1,304.50p 900051
26/09/2019 1,301.50p 1,313.00p 1,292.00p 1,294.00p 1078412
25/09/2019 1,342.00p 1,342.00p 1,293.00p 1,299.00p 1085422
24/09/2019 1,319.00p 1,340.00p 1,295.00p 1,340.00p 1383263
23/09/2019 1,304.50p 1,314.50p 1,277.00p 1,312.00p 1029896
20/09/2019 1,287.50p 1,325.00p 1,281.00p 1,306.00p 2387122
19/09/2019 1,343.00p 1,360.50p 1,273.00p 1,295.00p 2017904
18/09/2019 1,349.00p 1,354.50p 1,324.00p 1,344.00p 1302374
17/09/2019 1,345.00p 1,371.50p 1,319.00p 1,350.50p 1311409
16/09/2019 1,340.50p 1,364.50p 1,338.00p 1,349.50p 1379248
13/09/2019 1,332.50p 1,361.00p 1,327.50p 1,350.00p 1094538
12/09/2019 1,395.00p 1,395.50p 1,325.00p 1,338.50p 1824422
11/09/2019 1,344.50p 1,386.50p 1,339.50p 1,369.00p 2593652
10/09/2019 1,336.00p 1,350.00p 1,302.50p 1,337.00p 1764289
09/09/2019 1,376.50p 1,381.95p 1,324.50p 1,342.50p 983452
06/09/2019 1,336.00p 1,365.00p 1,330.00p 1,363.50p 1133880
05/09/2019 1,349.50p 1,361.20p 1,329.00p 1,331.50p 1077696
04/09/2019 1,354.50p 1,371.50p 1,318.00p 1,332.00p 1156917
03/09/2019 1,329.50p 1,344.00p 1,304.50p 1,344.00p 976990
02/09/2019 1,299.50p 1,336.00p 1,294.00p 1,328.50p 1004304
30/08/2019 1,254.50p 1,320.50p 1,251.00p 1,295.50p 1549823
29/08/2019 1,222.00p 1,282.00p 1,206.00p 1,281.50p 1309942
28/08/2019 1,230.00p 1,230.00p 1,196.50p 1,228.00p 780787
27/08/2019 1,214.50p 1,243.50p 1,178.50p 1,236.00p 1127719
23/08/2019 1,207.00p 1,230.50p 1,200.00p 1,200.00p 810516
22/08/2019 1,236.00p 1,244.00p 1,193.00p 1,204.50p 1174709
21/08/2019 1,226.50p 1,253.50p 1,217.00p 1,242.50p 968040
20/08/2019 1,199.00p 1,237.00p 1,199.00p 1,214.50p 1024649
19/08/2019 1,161.00p 1,213.50p 1,158.50p 1,204.00p 1105944
16/08/2019 1,136.50p 1,158.00p 1,136.50p 1,151.00p 930172
15/08/2019 1,154.00p 1,162.00p 1,133.00p 1,136.50p 858736
14/08/2019 1,181.00p 1,181.00p 1,150.50p 1,153.50p 993497
13/08/2019 1,200.00p 1,201.50p 1,169.50p 1,173.50p 1158352
12/08/2019 1,221.50p 1,228.00p 1,185.50p 1,192.50p 678828
09/08/2019 1,208.00p 1,229.50p 1,206.50p 1,207.50p 1063203
08/08/2019 1,163.00p 1,208.00p 1,163.00p 1,208.00p 1317953
07/08/2019 1,129.50p 1,158.15p 1,122.71p 1,158.00p 1262663
06/08/2019 1,143.50p 1,168.00p 1,136.50p 1,136.50p 1468559
05/08/2019 1,199.00p 1,201.00p 1,152.50p 1,152.50p 1360648
02/08/2019 1,230.50p 1,239.00p 1,201.00p 1,208.50p 1270221
01/08/2019 1,247.00p 1,264.00p 1,236.50p 1,250.00p 887835
31/07/2019 1,229.50p 1,262.00p 1,222.89p 1,245.50p 1465819
30/07/2019 1,258.50p 1,268.00p 1,238.00p 1,245.50p 1284580
29/07/2019 1,241.50p 1,286.00p 1,238.00p 1,258.50p 1486197
26/07/2019 1,200.00p 1,250.50p 1,200.00p 1,240.00p 2041793
25/07/2019 1,219.00p 1,239.73p 1,196.50p 1,209.50p 1333299
24/07/2019 1,192.00p 1,227.00p 1,192.00p 1,211.00p 1186870
23/07/2019 1,230.00p 1,230.00p 1,180.00p 1,203.50p 1407631
22/07/2019 1,195.50p 1,227.00p 1,180.00p 1,220.00p 1529813
19/07/2019 1,142.00p 1,212.00p 1,142.00p 1,194.50p 1869232
18/07/2019 1,141.00p 1,159.00p 1,131.50p 1,140.50p 1510532
17/07/2019 1,154.00p 1,162.50p 1,132.00p 1,147.00p 1613401
16/07/2019 1,146.00p 1,182.00p 1,132.50p 1,147.50p 1577578
15/07/2019 1,154.00p 1,154.54p 1,130.00p 1,146.00p 1673163
12/07/2019 1,148.50p 1,175.00p 1,130.00p 1,143.50p 1954832
11/07/2019 1,214.50p 1,219.00p 1,131.45p 1,140.00p 3232617
10/07/2019 1,227.00p 1,248.00p 1,194.50p 1,215.00p 2602687
09/07/2019 1,190.00p 1,299.50p 1,174.81p 1,236.50p 3096406
08/07/2019 1,214.50p 1,222.50p 1,163.13p 1,170.50p 1893048
05/07/2019 1,230.50p 1,243.00p 1,214.00p 1,225.00p 1162532
04/07/2019 1,220.00p 1,239.00p 1,202.00p 1,230.00p 868565
03/07/2019 1,202.50p 1,224.00p 1,190.00p 1,220.00p 963507
02/07/2019 1,222.50p 1,233.50p 1,187.00p 1,191.50p 1884231
01/07/2019 1,185.00p 1,222.50p 1,176.50p 1,210.50p 2577129
28/06/2019 1,183.50p 1,193.00p 1,159.00p 1,167.00p 2040985
27/06/2019 1,132.50p 1,170.50p 1,121.00p 1,165.50p 1191423
26/06/2019 1,142.00p 1,152.50p 1,133.50p 1,136.00p 1254891
25/06/2019 1,152.50p 1,165.00p 1,133.50p 1,148.50p 2135257
24/06/2019 1,136.50p 1,159.62p 1,136.50p 1,152.50p 1515668
21/06/2019 1,111.50p 1,169.00p 1,109.00p 1,148.50p 3285696
20/06/2019 1,091.00p 1,105.65p 1,073.00p 1,102.50p 2582855
19/06/2019 1,149.50p 1,158.00p 1,087.00p 1,087.00p 2156957
18/06/2019 1,141.00p 1,160.31p 1,127.00p 1,152.00p 1845454
17/06/2019 1,170.00p 1,170.00p 1,122.00p 1,137.50p 1475280
14/06/2019 1,167.00p 1,173.50p 1,154.00p 1,159.50p 1108815
13/06/2019 1,161.00p 1,172.00p 1,147.00p 1,171.00p 1525423
12/06/2019 1,159.00p 1,182.00p 1,155.00p 1,167.00p 1336412
11/06/2019 1,168.50p 1,180.00p 1,147.00p 1,168.00p 1943384
10/06/2019 1,123.50p 1,168.50p 1,118.00p 1,165.00p 1807409
07/06/2019 1,126.00p 1,137.50p 1,111.00p 1,113.00p 1396359
06/06/2019 1,140.00p 1,154.00p 1,119.00p 1,122.00p 1431498
05/06/2019 1,121.00p 1,155.00p 1,121.00p 1,139.50p 2013831
04/06/2019 1,160.50p 1,164.50p 1,112.50p 1,112.50p 3198432
03/06/2019 1,166.00p 1,177.00p 1,137.00p 1,171.50p 3029577
31/05/2019 1,191.00p 1,196.50p 1,172.50p 1,194.50p 2098281
30/05/2019 1,175.00p 1,200.00p 1,156.50p 1,199.00p 1932965
29/05/2019 1,195.50p 1,203.50p 1,140.00p 1,167.50p 2156943
28/05/2019 1,200.00p 1,237.00p 1,190.50p 1,205.00p 27216940
24/05/2019 1,214.50p 1,227.00p 1,199.00p 1,200.00p 2330353
23/05/2019 1,222.00p 1,233.00p 1,190.00p 1,204.00p 2778730
22/05/2019 1,250.00p 1,250.00p 1,222.50p 1,227.00p 1947455
21/05/2019 1,234.00p 1,261.50p 1,226.00p 1,248.50p 1937360
20/05/2019 1,233.00p 1,257.50p 1,228.00p 1,237.50p 1939370
17/05/2019 1,265.00p 1,273.00p 1,232.00p 1,242.50p 2546137
16/05/2019 1,285.00p 1,294.50p 1,257.50p 1,265.00p 2347356
15/05/2019 1,265.50p 1,302.00p 1,250.00p 1,277.00p 2178585
14/05/2019 1,323.00p 1,332.50p 1,263.00p 1,264.50p 2729789
13/05/2019 1,327.50p 1,346.50p 1,314.50p 1,319.50p 1543859
10/05/2019 1,340.50p 1,355.00p 1,316.00p 1,339.00p 1981803
09/05/2019 1,366.00p 1,381.00p 1,316.00p 1,332.00p 2237736
08/05/2019 1,375.00p 1,379.00p 1,340.00p 1,353.00p 1974081
07/05/2019 1,377.50p 1,421.50p 1,368.00p 1,368.00p 2232799
03/05/2019 1,343.50p 1,380.50p 1,342.00p 1,380.50p 1438730
02/05/2019 1,364.50p 1,377.50p 1,338.50p 1,345.50p 1763088
01/05/2019 1,354.00p 1,400.00p 1,348.50p 1,378.00p 1068469
30/04/2019 1,381.00p 1,414.38p 1,360.00p 1,362.50p 2390204
29/04/2019 1,391.00p 1,391.50p 1,322.00p 1,389.50p 2288933
26/04/2019 1,407.50p 1,418.00p 1,392.50p 1,398.00p 1444320
25/04/2019 1,430.00p 1,440.00p 1,382.50p 1,408.50p 1515017
24/04/2019 1,430.00p 1,440.50p 1,419.00p 1,426.00p 2528895
23/04/2019 1,408.00p 1,440.17p 1,391.00p 1,417.50p 2699797
18/04/2019 1,401.50p 1,417.00p 1,391.50p 1,399.00p 1388159
17/04/2019 1,412.00p 1,421.50p 1,384.36p 1,400.00p 1782406
16/04/2019 1,419.00p 1,429.50p 1,406.50p 1,407.00p 1479694
15/04/2019 1,396.50p 1,417.00p 1,394.00p 1,407.00p 1300952
12/04/2019 1,408.50p 1,421.50p 1,391.50p 1,396.00p 1419721
11/04/2019 1,413.00p 1,427.50p 1,388.65p 1,401.50p 1655969
10/04/2019 1,412.00p 1,439.50p 1,404.50p 1,435.00p 1137220
09/04/2019 1,406.50p 1,438.00p 1,399.50p 1,409.00p 1193476
08/04/2019 1,390.00p 1,412.50p 1,380.00p 1,404.50p 1087395
05/04/2019 1,370.00p 1,400.00p 1,357.50p 1,391.00p 1276618
04/04/2019 1,375.00p 1,395.00p 1,370.00p 1,370.00p 1139778
03/04/2019 1,373.00p 1,398.20p 1,366.00p 1,368.00p 5759535
02/04/2019 1,363.50p 1,381.50p 1,348.50p 1,377.50p 2771732
01/04/2019 1,363.00p 1,409.50p 1,345.00p 1,363.50p 2195854
29/03/2019 1,370.00p 1,378.67p 1,331.00p 1,370.50p 1480386
28/03/2019 1,291.00p 1,368.50p 1,288.45p 1,360.00p 2108978
27/03/2019 1,317.00p 1,327.50p 1,277.50p 1,291.00p 1930842
26/03/2019 1,309.50p 1,337.50p 1,295.00p 1,307.00p 2191731
25/03/2019 1,214.00p 1,259.50p 1,196.00p 1,255.50p 1094194
22/03/2019 1,252.50p 1,283.50p 1,225.00p 1,232.00p 1683864
21/03/2019 1,212.00p 1,249.00p 1,198.00p 1,244.00p 1424177
20/03/2019 1,219.00p 1,225.00p 1,191.54p 1,215.00p 1416117
19/03/2019 1,136.00p 1,216.50p 1,136.00p 1,209.00p 2104748
18/03/2019 1,126.00p 1,157.24p 1,122.00p 1,147.50p 1446043
15/03/2019 1,099.50p 1,129.50p 1,099.50p 1,122.00p 2135637
14/03/2019 1,073.00p 1,115.00p 1,071.50p 1,102.50p 1562828
13/03/2019 1,055.00p 1,078.50p 1,050.00p 1,074.00p 1188457
12/03/2019 1,068.50p 1,076.00p 1,055.00p 1,067.00p 1293679
11/03/2019 1,054.00p 1,062.50p 1,038.50p 1,062.50p 1226153
08/03/2019 1,038.00p 1,062.50p 1,038.00p 1,054.00p 1182891
07/03/2019 1,038.00p 1,056.90p 1,029.41p 1,054.50p 1019798
06/03/2019 1,039.00p 1,057.50p 1,037.45p 1,052.00p 1022413
05/03/2019 1,046.50p 1,049.50p 1,021.00p 1,046.00p 1165000
04/03/2019 1,045.00p 1,052.40p 1,024.50p 1,046.50p 1502997
01/03/2019 1,037.50p 1,059.40p 1,025.00p 1,045.00p 1883017
28/02/2019 1,027.00p 1,035.55p 996.80p 1,034.50p 2285884
27/02/2019 1,000.00p 1,070.00p 985.00p 1,019.00p 4610245
26/02/2019 883.00p 997.20p 876.80p 990.00p 3672562
25/02/2019 889.20p 898.40p 875.00p 886.20p 1615464
22/02/2019 912.60p 913.00p 889.33p 895.60p 1476470
21/02/2019 924.40p 936.40p 892.80p 903.60p 1697607
20/02/2019 932.60p 948.20p 928.40p 932.60p 1631367
19/02/2019 919.80p 951.20p 897.20p 932.60p 2208400
18/02/2019 894.80p 932.80p 882.40p 926.00p 1807791
15/02/2019 914.80p 914.80p 887.60p 905.80p 2018541
14/02/2019 915.00p 937.20p 911.80p 915.00p 1474647
13/02/2019 947.00p 950.40p 909.60p 924.80p 1961625
12/02/2019 948.40p 967.40p 929.56p 948.80p 2436900
11/02/2019 918.20p 951.20p 890.20p 939.40p 3016426
08/02/2019 870.80p 922.70p 864.80p 904.40p 3771098
07/02/2019 957.60p 964.05p 836.40p 873.80p 5413215
06/02/2019 1,021.50p 1,025.00p 939.50p 968.40p 6138658
05/02/2019 965.00p 1,042.00p 955.00p 1,034.00p 3465114
04/02/2019 1,000.50p 1,007.00p 983.40p 992.60p 1639746
01/02/2019 997.40p 1,006.75p 974.60p 991.40p 1174044
31/01/2019 975.60p 993.80p 964.00p 991.20p 1627424
30/01/2019 971.40p 989.80p 961.40p 975.00p 2189967
29/01/2019 968.40p 986.20p 960.60p 978.00p 1369282
28/01/2019 975.00p 1,010.00p 961.40p 966.00p 1911311
25/01/2019 930.00p 946.40p 925.00p 946.40p 1220575
24/01/2019 924.20p 930.40p 913.80p 927.80p 964947
23/01/2019 909.20p 936.60p 907.80p 924.60p 1581316
22/01/2019 888.20p 922.40p 884.20p 915.00p 1685780
21/01/2019 883.80p 894.60p 878.00p 885.60p 1215938
18/01/2019 893.00p 905.00p 875.60p 883.00p 2079315
17/01/2019 888.40p 910.60p 884.80p 900.20p 1074430
16/01/2019 896.00p 901.40p 881.00p 893.40p 999379
15/01/2019 878.00p 904.60p 878.00p 896.00p 1487305
14/01/2019 866.80p 881.00p 857.40p 878.00p 1343350
11/01/2019 883.80p 901.20p 858.60p 861.20p 1510299
10/01/2019 870.60p 878.80p 863.05p 872.60p 1167635
09/01/2019 872.00p 902.73p 871.00p 876.20p 1686549
08/01/2019 848.00p 868.37p 842.20p 860.00p 1467506

*Close Price adjusted for both dividends and splits