Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/06/2026 174.80p 178.10p 167.20p 178.10p 4035531
23/06/2026 167.00p 174.80p 165.66p 173.60p 4726622
22/06/2026 180.50p 204.20p 170.00p 170.60p 5221953
19/06/2026 185.60p 186.00p 179.68p 180.80p 4436059
18/06/2026 187.30p 189.80p 178.10p 187.00p 6154396
17/06/2026 189.80p 192.60p 185.80p 189.80p 3224948
16/06/2026 192.00p 196.50p 189.00p 190.60p 2816207
15/06/2026 201.60p 203.20p 192.40p 192.40p 3300964
12/06/2026 198.10p 202.00p 195.10p 197.70p 1845781
11/06/2026 197.30p 200.40p 195.10p 196.10p 1582731
10/06/2026 202.00p 203.20p 196.10p 200.00p 2369990
09/06/2026 203.20p 205.60p 200.60p 202.00p 1701693
08/06/2026 197.00p 210.00p 197.00p 205.00p 2597425
05/06/2026 207.60p 213.41p 199.90p 199.90p 1747226
04/06/2026 205.00p 211.00p 202.40p 209.20p 1424021
03/06/2026 205.80p 207.00p 202.20p 205.20p 1345508
02/06/2026 203.80p 213.10p 200.40p 205.80p 2910993
01/06/2026 223.40p 224.80p 201.00p 201.00p 4260506
29/05/2026 229.00p 240.00p 216.80p 223.00p 9997106
28/05/2026 205.60p 209.60p 198.75p 208.20p 1533180
27/05/2026 210.80p 214.80p 207.60p 209.20p 1312966
26/05/2026 206.80p 210.80p 204.00p 209.40p 1848873
22/05/2026 203.80p 211.00p 203.20p 205.00p 1710686
21/05/2026 196.00p 205.40p 196.00p 203.40p 1675946
20/05/2026 194.40p 200.60p 190.50p 198.90p 1589188
19/05/2026 202.80p 209.20p 194.00p 194.00p 2521096
18/05/2026 188.30p 202.80p 185.80p 198.40p 4368615
15/05/2026 184.90p 187.80p 180.80p 186.90p 1635080
14/05/2026 187.30p 191.70p 186.40p 186.40p 1806179
13/05/2026 189.00p 191.90p 180.60p 186.50p 1865427
12/05/2026 193.50p 195.70p 185.00p 187.50p 3424230
11/05/2026 197.30p 199.11p 193.10p 195.70p 1450070
08/05/2026 194.75p 201.30p 192.05p 197.20p 1795697
07/05/2026 203.20p 204.12p 194.50p 197.45p 1531258
06/05/2026 196.10p 206.50p 195.97p 201.50p 3218458
05/05/2026 196.10p 202.00p 186.40p 194.65p 2382154
01/05/2026 198.20p 202.70p 194.80p 195.95p 1053072
30/04/2026 190.10p 198.20p 187.60p 197.00p 1414602
29/04/2026 200.50p 204.70p 190.00p 193.65p 2568801
28/04/2026 202.20p 205.41p 199.95p 201.60p 1330719
27/04/2026 210.50p 213.40p 204.30p 204.30p 1643645
24/04/2026 203.40p 212.14p 199.65p 210.60p 2734425
23/04/2026 215.20p 219.30p 203.00p 203.90p 5296468
22/04/2026 218.40p 223.60p 213.20p 217.70p 4466422
21/04/2026 210.50p 222.00p 206.60p 218.10p 4818298
20/04/2026 203.00p 208.20p 198.15p 208.20p 4578393
17/04/2026 199.10p 208.70p 197.05p 203.80p 8093183
16/04/2026 192.85p 204.90p 190.25p 197.00p 7698506
15/04/2026 183.20p 191.45p 182.90p 191.45p 6188542
14/04/2026 181.75p 184.40p 179.80p 182.40p 6564336
13/04/2026 185.00p 187.55p 179.55p 179.90p 2676885
10/04/2026 192.65p 196.45p 185.90p 187.60p 2669493
09/04/2026 195.50p 195.50p 184.90p 192.55p 4617825
08/04/2026 191.70p 205.00p 191.70p 194.20p 4687416
07/04/2026 183.00p 192.45p 182.10p 188.55p 4588212
02/04/2026 183.25p 183.55p 176.85p 182.00p 2516163
01/04/2026 185.00p 187.80p 181.28p 185.35p 2925483
31/03/2026 181.00p 182.95p 175.85p 180.05p 3194677
30/03/2026 185.80p 185.80p 178.05p 181.85p 1803694
27/03/2026 189.05p 189.50p 181.60p 185.80p 1640888
26/03/2026 187.45p 191.95p 184.75p 188.00p 1858302
25/03/2026 190.00p 195.45p 187.24p 187.40p 2253712
24/03/2026 190.75p 195.15p 184.25p 187.65p 2027602
23/03/2026 187.00p 196.25p 180.10p 193.10p 3786789
20/03/2026 200.50p 207.50p 190.70p 191.65p 3764597
19/03/2026 207.50p 207.50p 194.50p 195.75p 1814375
18/03/2026 211.20p 213.80p 197.08p 203.00p 2689137
17/03/2026 209.00p 213.45p 202.70p 210.60p 2646783
16/03/2026 199.85p 208.20p 197.40p 204.20p 2187546
13/03/2026 198.85p 202.87p 196.31p 198.35p 1862088
12/03/2026 199.65p 207.20p 198.48p 202.00p 1667922
11/03/2026 202.30p 206.50p 198.35p 201.40p 1932636
10/03/2026 200.40p 207.20p 193.95p 202.50p 1828047
09/03/2026 197.00p 200.00p 189.32p 195.20p 1828765
06/03/2026 197.00p 202.80p 195.00p 195.45p 2308762
05/03/2026 201.60p 207.50p 196.30p 196.30p 1639916
04/03/2026 194.80p 209.00p 191.50p 201.00p 2197446
03/03/2026 198.85p 204.40p 192.55p 192.55p 3303795
02/03/2026 208.00p 209.88p 194.50p 202.20p 4655551
27/02/2026 220.30p 224.90p 210.10p 210.10p 3801916
26/02/2026 235.00p 244.46p 206.10p 220.00p 5959571
25/02/2026 237.10p 239.90p 226.80p 235.00p 2218512
24/02/2026 233.00p 238.40p 232.00p 234.30p 1554575
23/02/2026 235.00p 239.50p 230.70p 232.60p 1411136
20/02/2026 240.00p 240.00p 233.60p 235.00p 1541306
19/02/2026 233.50p 238.50p 224.80p 234.90p 2263453
18/02/2026 225.00p 230.10p 219.80p 228.00p 2159472
17/02/2026 221.40p 223.30p 213.00p 223.30p 1571596
16/02/2026 227.70p 227.70p 216.76p 220.00p 1006176
13/02/2026 220.50p 225.61p 216.30p 223.80p 1406744
12/02/2026 219.70p 227.40p 216.00p 220.20p 3025242
11/02/2026 226.60p 226.60p 213.60p 217.20p 4129263
10/02/2026 233.70p 236.50p 226.50p 226.60p 1682665
09/02/2026 234.20p 238.00p 223.00p 229.30p 2192841
06/02/2026 229.00p 231.80p 223.50p 231.50p 10655085
05/02/2026 234.40p 234.70p 225.60p 229.90p 5364853
04/02/2026 228.90p 236.80p 222.70p 233.70p 3715721
03/02/2026 212.50p 232.20p 208.70p 232.20p 12209131
02/02/2026 216.80p 221.10p 202.90p 211.70p 3243664
30/01/2026 223.00p 227.50p 215.30p 218.20p 2754157
29/01/2026 240.00p 245.50p 216.40p 223.00p 5384798
28/01/2026 246.00p 248.86p 240.10p 245.70p 1531039
27/01/2026 244.50p 249.30p 238.30p 244.80p 1206238
26/01/2026 246.60p 252.10p 240.20p 242.20p 1563779
23/01/2026 254.60p 259.50p 243.60p 246.40p 2348777
22/01/2026 265.40p 271.30p 254.60p 254.60p 2358945
21/01/2026 268.20p 269.70p 258.86p 262.50p 2027530
20/01/2026 260.60p 274.50p 256.20p 269.20p 1564650
19/01/2026 278.60p 282.90p 261.00p 262.00p 2550648
16/01/2026 283.00p 293.10p 280.00p 282.00p 1100647
15/01/2026 279.60p 288.40p 278.80p 285.70p 1356329
14/01/2026 289.50p 291.10p 275.90p 278.90p 1776697
13/01/2026 288.40p 299.30p 281.50p 288.70p 3089310
12/01/2026 272.30p 288.50p 270.40p 288.50p 4019175
09/01/2026 266.10p 275.82p 265.10p 271.70p 1667275
08/01/2026 270.40p 276.54p 267.00p 267.00p 1982340
07/01/2026 265.20p 275.90p 260.50p 274.10p 3369248
06/01/2026 246.60p 266.40p 246.31p 263.90p 6814597
05/01/2026 235.20p 237.12p 226.80p 236.50p 1904963
02/01/2026 238.90p 247.30p 235.20p 235.30p 1519998
01/01/2026 240.80p 242.50p 235.80p 236.00p 300078
31/12/2025 240.80p 242.50p 235.80p 236.00p 299502
30/12/2025 243.00p 245.00p 232.60p 240.40p 1526886
29/12/2025 240.90p 243.80p 235.00p 239.80p 1233571
26/12/2025 247.80p 247.80p 240.50p 241.80p 362078
25/12/2025 247.80p 247.80p 240.50p 241.80p 362078
24/12/2025 247.80p 247.80p 240.50p 241.80p 362078
23/12/2025 246.80p 249.30p 241.90p 241.90p 1174063
22/12/2025 246.50p 247.40p 236.90p 244.40p 1885151
19/12/2025 252.30p 253.20p 240.70p 248.50p 6584988
18/12/2025 244.10p 254.01p 240.30p 252.70p 4703109
17/12/2025 235.10p 240.50p 232.10p 240.10p 3610505
16/12/2025 225.40p 235.00p 222.80p 234.90p 2081885
15/12/2025 227.70p 236.90p 219.30p 231.70p 2742556
12/12/2025 222.70p 233.00p 219.90p 225.50p 4275440
11/12/2025 230.20p 230.20p 213.20p 220.20p 4389032
10/12/2025 194.90p 235.00p 193.00p 235.00p 16397468
09/12/2025 190.00p 197.80p 187.00p 194.75p 3531444
08/12/2025 185.70p 190.10p 183.00p 188.50p 2411439
05/12/2025 199.00p 213.90p 184.75p 184.75p 6726129
04/12/2025 175.85p 185.35p 172.70p 184.25p 2660622
03/12/2025 171.00p 174.21p 167.53p 172.30p 1863151
02/12/2025 177.55p 178.80p 170.81p 172.75p 1851214
01/12/2025 182.85p 184.00p 177.65p 177.65p 1346180
28/11/2025 180.85p 186.80p 180.15p 184.35p 1231982
27/11/2025 182.80p 188.58p 181.95p 182.90p 1629375
26/11/2025 178.40p 182.35p 172.84p 181.60p 2842408
25/11/2025 176.10p 178.05p 169.30p 175.20p 2389667
24/11/2025 185.00p 186.00p 173.50p 175.00p 8703451
21/11/2025 185.00p 188.65p 182.50p 185.40p 6346847
20/11/2025 185.20p 190.86p 183.15p 187.60p 2321924
19/11/2025 173.00p 186.72p 165.85p 184.00p 7806165
18/11/2025 215.00p 216.50p 166.00p 179.90p 13524904
17/11/2025 220.70p 226.90p 217.80p 217.80p 2070980
14/11/2025 218.50p 227.61p 215.20p 225.00p 5459123
13/11/2025 218.00p 227.50p 215.00p 218.50p 2949404
12/11/2025 211.90p 217.10p 210.70p 217.10p 8502219
11/11/2025 207.90p 213.40p 205.90p 213.00p 2174711
10/11/2025 198.75p 213.92p 197.30p 207.10p 3495190
07/11/2025 199.00p 203.20p 189.00p 197.00p 4699781
06/11/2025 212.70p 212.70p 199.20p 199.20p 2113481
05/11/2025 208.50p 211.36p 206.00p 208.40p 1510711
04/11/2025 206.50p 212.00p 204.67p 210.90p 2271619
03/11/2025 217.00p 218.10p 209.40p 209.40p 2954971
31/10/2025 218.00p 220.90p 215.10p 219.10p 4248634
30/10/2025 231.20p 232.10p 220.00p 220.00p 3003015
29/10/2025 230.20p 232.85p 229.60p 231.50p 1374091
28/10/2025 238.90p 241.50p 229.00p 231.60p 2334792
27/10/2025 244.40p 245.80p 236.80p 240.00p 1732112
24/10/2025 246.00p 251.80p 245.20p 245.90p 1636692
23/10/2025 247.20p 249.95p 244.20p 247.00p 855987
22/10/2025 249.00p 252.48p 245.00p 247.80p 2170691
21/10/2025 247.80p 251.00p 242.30p 250.50p 2367084
20/10/2025 243.00p 247.30p 236.50p 246.20p 1786947
17/10/2025 237.20p 242.30p 232.62p 242.30p 1619682
16/10/2025 240.60p 242.90p 237.40p 239.50p 1047132
15/10/2025 232.90p 241.86p 231.80p 238.40p 1731643
14/10/2025 236.70p 242.50p 231.00p 234.40p 1772874
13/10/2025 235.30p 241.80p 234.10p 236.70p 1407310
10/10/2025 239.90p 240.90p 232.00p 234.00p 5140989
09/10/2025 231.50p 240.00p 229.30p 236.70p 2977042
08/10/2025 226.00p 234.50p 222.80p 234.50p 2378378
07/10/2025 220.00p 228.72p 219.20p 225.80p 3445574
06/10/2025 230.30p 234.80p 225.40p 225.40p 1863634
03/10/2025 228.00p 231.80p 224.10p 231.80p 1461157
02/10/2025 233.40p 238.60p 226.30p 226.50p 5985849
01/10/2025 225.30p 231.60p 222.27p 231.60p 2410442
30/09/2025 222.50p 227.50p 219.00p 225.00p 2676880
29/09/2025 233.90p 234.77p 216.80p 223.50p 3206988
26/09/2025 232.00p 236.10p 228.30p 231.40p 2263319
25/09/2025 231.90p 238.60p 229.00p 230.70p 2482295
24/09/2025 224.10p 234.72p 221.20p 231.10p 2530931
23/09/2025 219.00p 227.70p 219.00p 223.40p 3082887
22/09/2025 222.00p 226.15p 219.00p 221.80p 3328534
19/09/2025 230.60p 232.40p 219.00p 221.80p 10599046
18/09/2025 226.30p 232.70p 221.00p 230.90p 3604298
17/09/2025 225.40p 231.50p 218.20p 227.70p 6216011
16/09/2025 242.80p 242.80p 230.30p 225.50p 5234956
15/09/2025 242.80p 246.21p 230.30p 230.30p 5666141
12/09/2025 297.00p 297.90p 240.30p 240.30p 15985676

*Close Price adjusted for both dividends and splits