Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/12/2024 308.00p 317.10p 308.00p 312.70p 844417
23/12/2024 301.70p 310.90p 299.60p 310.40p 2338564
20/12/2024 293.70p 309.30p 293.00p 305.00p 7840819
19/12/2024 298.90p 302.90p 294.50p 296.20p 2481045
18/12/2024 305.30p 310.30p 296.20p 302.70p 2819350
17/12/2024 313.50p 321.60p 303.00p 305.30p 1797322
16/12/2024 308.60p 313.30p 307.50p 312.50p 1508521
13/12/2024 315.00p 318.71p 311.00p 311.90p 753046
12/12/2024 314.10p 319.68p 311.13p 315.00p 1429610
11/12/2024 311.60p 315.70p 302.20p 311.80p 2488043
10/12/2024 313.60p 317.40p 305.00p 313.90p 2131601
09/12/2024 317.30p 322.54p 312.00p 316.00p 1257949
06/12/2024 312.40p 322.30p 310.20p 317.50p 1340621
05/12/2024 313.90p 319.10p 309.70p 313.80p 1122833
04/12/2024 308.50p 325.73p 305.90p 316.50p 1804692
03/12/2024 314.00p 315.40p 301.00p 307.60p 3408544
02/12/2024 312.00p 317.70p 308.70p 313.50p 1757257
29/11/2024 315.70p 320.90p 314.25p 315.60p 1183341
28/11/2024 320.90p 331.80p 314.00p 318.40p 1501715
27/11/2024 322.60p 330.90p 319.40p 325.00p 1221182
26/11/2024 325.30p 328.80p 319.90p 321.80p 1289761
25/11/2024 307.10p 334.50p 303.90p 329.30p 3432808
22/11/2024 304.20p 313.40p 300.40p 306.10p 2375907
21/11/2024 303.30p 308.20p 301.70p 306.70p 1573035
20/11/2024 317.60p 320.00p 301.00p 304.70p 2334247
19/11/2024 313.80p 319.60p 310.10p 316.50p 1666311
18/11/2024 320.20p 326.26p 309.70p 313.90p 2751420
15/11/2024 329.60p 336.00p 320.20p 320.20p 2075462
14/11/2024 325.80p 335.90p 322.91p 333.00p 1189332
13/11/2024 330.10p 333.60p 323.40p 327.20p 1939374
12/11/2024 340.30p 343.50p 330.70p 331.70p 2182495
11/11/2024 344.40p 349.30p 340.00p 343.50p 1234664
08/11/2024 346.40p 350.43p 341.40p 341.40p 1771166
07/11/2024 353.30p 359.10p 347.60p 347.60p 1867000
06/11/2024 355.50p 376.00p 350.10p 350.60p 2275029
05/11/2024 357.00p 362.80p 344.60p 351.80p 2051484
04/11/2024 349.90p 371.10p 349.10p 357.80p 1680795
01/11/2024 350.30p 355.90p 346.70p 350.00p 1214029
31/10/2024 348.00p 351.20p 342.00p 347.90p 2334242
30/10/2024 347.60p 371.90p 346.20p 350.00p 2172965
29/10/2024 357.60p 362.20p 346.40p 351.70p 1529303
28/10/2024 359.90p 366.50p 352.70p 357.30p 1498239
25/10/2024 358.00p 358.00p 348.00p 358.00p 1495311
24/10/2024 354.20p 361.70p 352.30p 357.00p 789280
23/10/2024 359.10p 365.00p 355.20p 357.00p 868455
22/10/2024 356.00p 361.90p 351.40p 359.70p 1987136
21/10/2024 364.70p 375.00p 354.50p 354.50p 3949025
18/10/2024 357.60p 369.00p 355.90p 366.70p 1391100
17/10/2024 361.60p 372.00p 358.50p 359.00p 2006131
16/10/2024 369.00p 375.40p 361.50p 361.50p 1955731
15/10/2024 385.50p 391.30p 363.90p 369.60p 2502558
14/10/2024 392.70p 397.86p 378.00p 384.50p 1777153
11/10/2024 401.10p 405.10p 391.50p 394.10p 1416639
10/10/2024 401.30p 408.30p 395.80p 403.60p 1592956
09/10/2024 393.20p 410.80p 392.70p 400.70p 1566119
08/10/2024 399.50p 402.40p 392.70p 394.90p 1563210
07/10/2024 389.00p 406.40p 382.90p 405.00p 2465270
04/10/2024 384.00p 392.30p 380.60p 389.50p 1438035
03/10/2024 377.20p 389.36p 377.00p 383.70p 869505
02/10/2024 394.20p 396.00p 373.90p 382.70p 2978332
01/10/2024 387.20p 409.60p 384.30p 394.20p 3578161
30/09/2024 386.60p 400.00p 380.60p 384.30p 2690192
27/09/2024 372.20p 384.20p 366.10p 384.20p 2729610
26/09/2024 358.00p 376.20p 352.60p 366.20p 2397659
25/09/2024 353.80p 364.20p 346.60p 352.10p 1315688
24/09/2024 348.40p 361.06p 341.77p 357.20p 1802277
23/09/2024 341.60p 349.10p 337.60p 346.30p 1534342
20/09/2024 355.00p 360.90p 338.10p 343.60p 8266554
19/09/2024 402.00p 411.00p 355.65p 359.30p 7790090
18/09/2024 351.30p 356.70p 339.00p 349.60p 2542675
17/09/2024 339.40p 360.40p 336.20p 352.90p 4479846
16/09/2024 331.50p 341.80p 324.20p 337.80p 1353852
13/09/2024 320.50p 333.50p 315.90p 330.80p 1507127
12/09/2024 324.90p 334.00p 316.30p 319.70p 2386131
11/09/2024 339.20p 347.00p 315.10p 325.20p 4039347
10/09/2024 336.00p 346.70p 331.70p 338.70p 3877278
09/09/2024 334.70p 341.30p 328.10p 337.10p 2647801
06/09/2024 350.30p 350.80p 336.00p 336.00p 1656472
05/09/2024 350.50p 363.20p 346.30p 351.20p 1768522
04/09/2024 344.20p 351.10p 336.20p 350.50p 2022198
03/09/2024 337.60p 356.30p 331.10p 351.40p 2282974
02/09/2024 340.00p 343.70p 333.60p 341.00p 1631992
30/08/2024 337.90p 346.30p 335.96p 341.20p 1572936
29/08/2024 339.70p 347.60p 337.90p 337.90p 2267244
28/08/2024 351.60p 357.40p 338.80p 338.80p 1831330
27/08/2024 358.40p 370.20p 351.30p 352.30p 1408103
23/08/2024 350.60p 364.70p 350.10p 360.00p 1323718
22/08/2024 360.00p 365.10p 355.80p 356.50p 1394497
21/08/2024 355.90p 365.60p 348.40p 362.80p 3188232
20/08/2024 377.20p 379.20p 356.50p 356.50p 3293710
19/08/2024 378.50p 386.70p 374.91p 379.20p 965812
16/08/2024 377.80p 386.30p 373.80p 379.30p 1091036
15/08/2024 378.60p 381.56p 363.60p 377.00p 1891997
14/08/2024 385.20p 393.20p 376.70p 377.50p 1356251
13/08/2024 378.10p 390.14p 375.30p 378.30p 2429118
12/08/2024 376.00p 384.90p 373.60p 376.70p 1653438
09/08/2024 397.00p 404.10p 374.00p 374.00p 2849549
08/08/2024 386.80p 493.95p 375.60p 397.80p 1532133
07/08/2024 386.00p 399.70p 381.40p 390.70p 3330401
06/08/2024 395.10p 403.40p 279.00p 381.40p 7139059
05/08/2024 382.20p 389.60p 368.20p 386.50p 2723080
02/08/2024 398.20p 408.80p 385.31p 393.70p 2712125
01/08/2024 399.90p 412.70p 396.20p 401.90p 3258608
31/07/2024 414.50p 422.00p 402.90p 405.60p 2773833
30/07/2024 415.00p 416.37p 393.40p 406.50p 8826224
29/07/2024 446.00p 457.80p 431.80p 432.60p 2095584
26/07/2024 424.90p 452.17p 419.49p 445.90p 3849161
25/07/2024 414.50p 425.50p 399.70p 425.50p 8871070
24/07/2024 428.20p 433.00p 402.20p 411.10p 3455687
23/07/2024 421.10p 434.80p 418.86p 430.80p 3264471
22/07/2024 397.00p 424.10p 392.99p 424.10p 6690314
19/07/2024 390.50p 403.60p 372.50p 378.10p 1829055
18/07/2024 355.50p 399.40p 353.30p 392.50p 6084601
17/07/2024 364.70p 372.20p 345.60p 357.50p 4126035
16/07/2024 388.00p 409.10p 359.20p 360.50p 13932181
15/07/2024 367.30p 382.30p 328.70p 340.40p 6321305
12/07/2024 381.00p 390.00p 373.70p 380.00p 2834109
11/07/2024 363.40p 381.30p 355.80p 379.50p 3619233
10/07/2024 353.10p 371.20p 346.80p 362.70p 2690070
09/07/2024 346.90p 356.40p 342.32p 348.90p 5258387
08/07/2024 328.90p 351.00p 327.70p 345.90p 3414245
05/07/2024 308.40p 334.00p 298.90p 328.20p 3464361
04/07/2024 304.90p 309.80p 293.80p 305.50p 1432872
03/07/2024 298.40p 302.00p 292.40p 300.60p 1822697
02/07/2024 285.20p 297.50p 283.60p 297.30p 2924323
01/07/2024 290.10p 301.70p 284.30p 288.10p 2963133
28/06/2024 287.00p 293.50p 284.17p 288.90p 2044926
27/06/2024 282.90p 289.50p 278.17p 286.90p 4214425
26/06/2024 291.00p 297.90p 281.00p 281.00p 7466563
25/06/2024 302.60p 306.60p 287.20p 290.40p 9657746
24/06/2024 306.60p 318.50p 298.10p 312.50p 4594645
21/06/2024 314.00p 323.30p 305.60p 311.40p 43100664
20/06/2024 351.30p 359.00p 281.20p 310.00p 18887012
19/06/2024 350.00p 356.20p 348.00p 352.50p 2177995
18/06/2024 348.60p 359.50p 346.80p 353.60p 3241643
17/06/2024 362.80p 363.16p 345.40p 347.50p 8430100
14/06/2024 350.90p 366.20p 349.34p 357.30p 3268977
13/06/2024 345.70p 360.50p 345.70p 351.10p 3271486
12/06/2024 350.00p 361.90p 342.20p 348.90p 41536156
11/06/2024 354.90p 362.00p 351.30p 351.30p 30423384
10/06/2024 354.70p 364.50p 352.30p 355.40p 2800457
07/06/2024 363.00p 366.50p 352.66p 362.30p 4117342
06/06/2024 359.20p 363.40p 352.60p 362.50p 3210545
05/06/2024 354.00p 365.40p 350.20p 362.20p 3628559
04/06/2024 376.60p 379.60p 353.00p 353.70p 18425332
03/06/2024 376.20p 388.30p 364.20p 382.70p 4679555
31/05/2024 381.60p 385.90p 359.20p 373.60p 45490416
30/05/2024 354.90p 388.20p 350.00p 383.50p 11242179
29/05/2024 406.00p 412.90p 360.10p 360.10p 6634393
28/05/2024 377.00p 417.00p 371.50p 410.40p 6643644
24/05/2024 345.50p 375.00p 342.10p 373.80p 6650370
23/05/2024 344.40p 356.70p 332.70p 352.10p 5092462
22/05/2024 353.70p 361.65p 340.20p 343.50p 5468513
21/05/2024 351.00p 359.00p 345.60p 355.00p 4440072
20/05/2024 360.90p 367.80p 352.90p 354.30p 3078984
17/05/2024 358.70p 363.10p 350.00p 363.10p 3573736
16/05/2024 364.00p 368.71p 355.39p 360.00p 2719518
15/05/2024 367.30p 372.10p 346.00p 363.10p 6606540
14/05/2024 340.20p 383.30p 340.20p 369.80p 9572699
13/05/2024 348.30p 361.40p 334.30p 342.00p 6320944
10/05/2024 354.90p 362.10p 345.30p 348.30p 3629672
09/05/2024 349.10p 356.30p 343.00p 353.80p 3456510
08/05/2024 359.10p 366.60p 345.90p 345.90p 3834053
07/05/2024 365.30p 374.00p 357.90p 360.00p 3112798
03/05/2024 352.00p 379.10p 347.90p 355.60p 3430553
02/05/2024 344.20p 350.00p 340.84p 350.00p 9274208
01/05/2024 350.80p 358.05p 341.60p 343.10p 1429404
30/04/2024 353.80p 357.94p 347.10p 353.10p 2261969
29/04/2024 356.90p 359.30p 350.10p 355.40p 2188758
26/04/2024 364.40p 369.29p 350.00p 353.10p 3831251
25/04/2024 362.80p 371.10p 354.00p 362.30p 13442857
24/04/2024 376.50p 376.90p 360.90p 364.60p 2840355
23/04/2024 363.00p 387.54p 361.98p 377.80p 3149642
22/04/2024 355.60p 377.20p 354.22p 358.40p 3120194
19/04/2024 344.80p 349.40p 340.00p 347.20p 2980090
18/04/2024 350.40p 352.00p 335.20p 350.00p 3272062
17/04/2024 341.40p 352.00p 340.00p 348.20p 2676354
16/04/2024 356.50p 365.60p 341.60p 342.90p 2880645
15/04/2024 356.00p 363.90p 348.80p 363.90p 2825793
12/04/2024 372.90p 376.70p 356.00p 356.70p 3742884
11/04/2024 366.60p 381.50p 365.20p 370.10p 7747868
10/04/2024 384.20p 402.37p 363.30p 367.70p 4719753
09/04/2024 371.70p 391.40p 362.80p 380.60p 3817240
08/04/2024 377.70p 386.10p 366.70p 375.10p 4219805
05/04/2024 407.10p 411.12p 379.70p 379.70p 4853888
04/04/2024 432.70p 438.20p 414.40p 417.20p 2343595
03/04/2024 434.20p 443.50p 426.00p 439.30p 1825470
02/04/2024 452.00p 460.60p 435.30p 435.90p 2484309
28/03/2024 468.90p 472.90p 450.80p 455.10p 1834706
27/03/2024 458.40p 469.90p 451.95p 466.50p 2667192
26/03/2024 460.00p 493.70p 456.62p 467.30p 3934572
25/03/2024 466.80p 466.84p 448.20p 452.60p 2755441
22/03/2024 474.00p 477.10p 460.90p 468.30p 1371527
21/03/2024 481.00p 496.30p 476.70p 476.70p 1753549
20/03/2024 457.90p 461.10p 457.90p 466.70p 1008561
19/03/2024 457.90p 464.70p 449.20p 461.10p 2638567
18/03/2024 463.30p 479.60p 459.20p 462.20p 1336382
15/03/2024 465.40p 476.60p 457.20p 459.00p 4986170
14/03/2024 470.90p 475.70p 452.60p 462.20p 1450445
13/03/2024 467.50p 472.40p 459.00p 471.70p 7465164

*Close Price adjusted for both dividends and splits