Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
07/01/2019 825.00p 848.80p 814.20p 837.00p 1331426
04/01/2019 807.00p 817.80p 799.60p 816.80p 1596635
03/01/2019 803.20p 824.00p 784.10p 791.00p 1600074
02/01/2019 789.00p 817.40p 777.80p 810.60p 1581387
31/12/2018 772.60p 796.40p 772.60p 790.00p 606537
28/12/2018 754.80p 774.10p 742.40p 768.00p 1141064
27/12/2018 770.00p 781.20p 739.70p 749.80p 1749985
24/12/2018 767.20p 784.60p 752.00p 765.00p 307065
21/12/2018 754.20p 775.00p 751.40p 769.60p 3046319
20/12/2018 765.00p 777.40p 753.40p 755.00p 1571205
19/12/2018 773.40p 789.40p 761.00p 778.00p 1176796
18/12/2018 781.60p 789.80p 765.80p 775.00p 1533169
17/12/2018 808.40p 811.92p 769.40p 779.20p 2917445
14/12/2018 803.40p 820.40p 792.60p 815.00p 1090471
13/12/2018 793.80p 828.35p 793.80p 804.40p 1747627
12/12/2018 799.60p 805.60p 788.40p 793.60p 1262232
11/12/2018 799.80p 804.60p 780.40p 796.00p 1400631
10/12/2018 802.60p 808.00p 787.80p 789.80p 1012153
07/12/2018 801.80p 826.80p 798.20p 802.80p 1945359
06/12/2018 813.40p 821.20p 785.00p 790.80p 1624620
05/12/2018 817.80p 830.00p 804.42p 821.60p 1030223
04/12/2018 829.20p 853.80p 824.60p 830.00p 1408278
03/12/2018 842.40p 854.00p 799.00p 836.60p 1667015
30/11/2018 838.20p 844.59p 818.40p 831.20p 1505791
29/11/2018 843.00p 865.60p 826.60p 841.80p 1887763
28/11/2018 835.40p 845.40p 813.40p 833.40p 1515892
27/11/2018 794.40p 825.00p 787.80p 816.00p 1779489
26/11/2018 806.00p 814.20p 771.80p 789.80p 1328928
23/11/2018 743.60p 800.40p 743.60p 794.40p 1723913
22/11/2018 761.00p 761.00p 737.60p 750.00p 1046735
21/11/2018 763.40p 770.40p 746.60p 759.00p 1624766
20/11/2018 743.00p 759.40p 733.74p 753.00p 2419494
19/11/2018 767.00p 767.60p 739.60p 750.00p 3323038
16/11/2018 770.40p 776.60p 752.16p 768.40p 1593228
15/11/2018 793.60p 803.00p 750.23p 764.40p 2127323
14/11/2018 802.00p 819.60p 765.80p 794.60p 4730578
13/11/2018 801.00p 828.20p 794.60p 803.20p 1789554
12/11/2018 855.00p 855.00p 790.20p 798.40p 1760557
09/11/2018 854.40p 875.00p 847.90p 852.60p 1356027
08/11/2018 850.60p 861.90p 845.80p 855.00p 756874
07/11/2018 840.00p 863.20p 840.00p 859.00p 971056
06/11/2018 834.80p 849.80p 820.40p 840.00p 1240577
05/11/2018 837.80p 859.60p 834.20p 836.60p 840343
02/11/2018 857.00p 870.60p 842.20p 852.60p 1369515
01/11/2018 848.40p 868.60p 839.80p 846.80p 1694617
31/10/2018 854.00p 862.60p 838.80p 855.20p 2206004
30/10/2018 813.40p 863.26p 808.60p 840.60p 2661314
29/10/2018 784.60p 803.40p 778.40p 800.80p 1430621
26/10/2018 814.00p 814.00p 757.40p 782.40p 2208831
25/10/2018 791.80p 829.20p 784.60p 823.60p 1281691
24/10/2018 778.80p 821.40p 774.95p 801.20p 1719140
23/10/2018 847.60p 852.40p 765.20p 772.80p 2842821
22/10/2018 846.20p 862.60p 845.20p 856.00p 1290400
19/10/2018 852.20p 852.20p 813.80p 846.60p 1446464
18/10/2018 850.00p 860.60p 837.00p 840.80p 1993511
17/10/2018 838.80p 856.80p 829.40p 840.80p 2682735
16/10/2018 811.20p 845.20p 811.20p 833.40p 2243938
15/10/2018 805.20p 815.20p 783.40p 789.80p 2283057
12/10/2018 780.80p 820.40p 780.80p 813.20p 2356149
11/10/2018 750.60p 806.40p 730.60p 779.40p 3411489
10/10/2018 787.00p 806.40p 759.40p 762.40p 4556428
09/10/2018 791.40p 792.60p 766.40p 778.20p 2439845
08/10/2018 800.80p 803.00p 779.50p 790.00p 1969633
05/10/2018 841.00p 845.60p 801.60p 803.40p 3196875
04/10/2018 903.20p 912.40p 832.80p 843.80p 3245875
03/10/2018 892.80p 920.80p 891.40p 915.00p 1049976
02/10/2018 898.40p 903.40p 889.20p 895.40p 1141580
01/10/2018 895.00p 905.40p 882.80p 898.80p 1497503
28/09/2018 916.00p 919.20p 894.60p 899.20p 1905617
27/09/2018 892.40p 921.40p 892.40p 919.80p 1573790
26/09/2018 904.00p 906.00p 882.40p 895.60p 1401492
25/09/2018 906.80p 917.00p 899.40p 906.60p 2008118
24/09/2018 902.80p 925.00p 897.42p 912.60p 1521929
21/09/2018 903.80p 925.80p 898.87p 904.00p 13249768
20/09/2018 899.40p 909.00p 886.20p 906.40p 1939920
19/09/2018 910.00p 927.40p 889.60p 899.40p 2151025
18/09/2018 916.20p 960.40p 908.80p 919.80p 3228422
17/09/2018 920.00p 938.80p 898.88p 912.60p 2871106
14/09/2018 923.20p 936.60p 913.00p 914.80p 1478524
13/09/2018 921.00p 953.80p 915.33p 922.40p 2170275
12/09/2018 952.00p 968.60p 932.20p 933.00p 2017329
11/09/2018 972.00p 982.20p 947.40p 955.00p 1694457
10/09/2018 986.20p 991.80p 972.40p 972.40p 2276141
07/09/2018 998.40p 1,003.09p 967.80p 977.60p 2159685
06/09/2018 1,041.00p 1,041.00p 991.40p 998.40p 1729442
05/09/2018 1,064.50p 1,067.50p 1,031.50p 1,041.50p 1945378
04/09/2018 1,079.50p 1,082.50p 1,062.50p 1,071.00p 1182400
03/09/2018 1,069.50p 1,095.00p 1,060.50p 1,074.00p 1061947
31/08/2018 1,081.50p 1,085.50p 1,061.00p 1,072.50p 1811395
30/08/2018 1,058.00p 1,096.00p 1,057.50p 1,080.50p 1773287
29/08/2018 1,068.00p 1,071.00p 1,041.50p 1,062.50p 1587537
28/08/2018 1,086.00p 1,090.50p 1,043.50p 1,071.00p 3128442
24/08/2018 1,115.00p 1,115.00p 1,060.00p 1,079.50p 2060293
23/08/2018 1,105.00p 1,129.50p 1,094.50p 1,114.50p 1380833
22/08/2018 1,081.50p 1,107.50p 1,072.50p 1,100.00p 1497900
21/08/2018 1,056.00p 1,086.50p 1,054.50p 1,079.50p 1508894
20/08/2018 1,044.50p 1,070.00p 1,037.00p 1,059.00p 1241757
17/08/2018 1,049.50p 1,069.50p 1,042.50p 1,046.00p 1494200
16/08/2018 1,021.50p 1,060.50p 1,011.74p 1,056.50p 1308659
15/08/2018 1,057.00p 1,057.00p 1,009.00p 1,016.50p 1678460
14/08/2018 1,048.00p 1,062.50p 1,041.50p 1,046.50p 1541594
13/08/2018 1,039.50p 1,050.50p 1,031.50p 1,046.00p 1152184
10/08/2018 1,059.50p 1,061.50p 1,039.00p 1,045.00p 1029774
09/08/2018 1,054.50p 1,070.00p 1,043.50p 1,057.00p 2387699
08/08/2018 1,060.00p 1,061.00p 1,041.00p 1,050.00p 1671139
07/08/2018 1,060.00p 1,074.00p 1,037.06p 1,060.00p 2983144
06/08/2018 1,090.00p 1,093.25p 1,070.50p 1,078.00p 1397878
03/08/2018 1,105.00p 1,120.61p 1,079.00p 1,088.50p 1607034
02/08/2018 1,103.50p 1,112.50p 1,076.00p 1,091.00p 1790627
01/08/2018 1,108.50p 1,114.50p 1,094.50p 1,105.00p 1364438
31/07/2018 1,116.00p 1,133.00p 1,104.00p 1,106.00p 1121633
30/07/2018 1,123.00p 1,126.00p 1,107.00p 1,114.00p 1454295
27/07/2018 1,124.00p 1,150.00p 1,111.50p 1,133.00p 1166250
26/07/2018 1,144.50p 1,144.87p 1,103.50p 1,121.50p 2085389
25/07/2018 1,136.00p 1,150.50p 1,111.00p 1,146.00p 1480176
24/07/2018 1,151.50p 1,163.00p 1,121.00p 1,134.50p 1932894
23/07/2018 1,080.00p 1,150.50p 1,072.00p 1,143.00p 2262879
20/07/2018 1,055.50p 1,104.50p 1,052.50p 1,083.00p 1787994
19/07/2018 1,045.00p 1,064.00p 1,032.00p 1,057.50p 1627477
18/07/2018 1,072.50p 1,099.00p 1,043.00p 1,048.50p 2281357
17/07/2018 1,049.50p 1,083.00p 1,039.49p 1,072.00p 1717480
16/07/2018 1,010.50p 1,064.50p 1,005.00p 1,054.50p 2542581
13/07/2018 1,022.00p 1,042.50p 1,020.00p 1,029.50p 1818063
12/07/2018 1,046.00p 1,051.50p 1,013.00p 1,018.00p 7593781
11/07/2018 1,099.00p 1,099.00p 1,022.50p 1,046.50p 2854856
10/07/2018 951.00p 1,111.36p 935.80p 1,103.00p 4572556
09/07/2018 1,010.50p 1,032.00p 1,006.50p 1,011.50p 2043695
06/07/2018 1,023.00p 1,037.00p 1,010.50p 1,014.00p 1259714
05/07/2018 1,048.50p 1,050.50p 1,020.50p 1,023.00p 1060878
04/07/2018 1,042.00p 1,049.00p 1,031.00p 1,040.00p 586026
03/07/2018 1,044.50p 1,054.00p 1,031.50p 1,040.00p 1346501
02/07/2018 1,020.00p 1,056.50p 1,016.00p 1,042.00p 1592603
29/06/2018 1,044.50p 1,058.00p 1,024.50p 1,027.50p 1662713
28/06/2018 1,051.00p 1,073.00p 1,031.00p 1,032.00p 1163812
27/06/2018 1,029.00p 1,069.50p 1,025.82p 1,061.00p 1519351
26/06/2018 1,020.00p 1,043.65p 1,002.50p 1,021.00p 1300716
25/06/2018 1,054.50p 1,066.00p 1,034.50p 1,035.00p 1314527
22/06/2018 1,044.00p 1,067.98p 1,040.50p 1,063.50p 1235797
21/06/2018 1,017.50p 1,045.00p 1,012.50p 1,040.00p 1866465
20/06/2018 969.00p 1,018.06p 948.80p 1,001.50p 2151233
19/06/2018 951.40p 955.00p 913.40p 948.80p 2209039
18/06/2018 1,010.00p 1,022.50p 952.00p 959.00p 3520726
15/06/2018 1,064.50p 1,066.50p 1,019.50p 1,040.00p 13533279
14/06/2018 1,076.00p 1,084.00p 1,060.50p 1,064.50p 3433842
13/06/2018 1,069.50p 1,087.50p 1,057.00p 1,075.50p 2147356
12/06/2018 1,115.00p 1,143.00p 1,054.21p 1,065.00p 4254688
11/06/2018 1,021.00p 1,139.00p 1,009.00p 1,111.00p 9238658
08/06/2018 963.40p 1,000.00p 942.60p 999.40p 2383643
07/06/2018 925.00p 998.60p 920.80p 955.60p 8090559
06/06/2018 896.60p 927.80p 878.40p 920.80p 2967630
05/06/2018 881.80p 899.20p 873.80p 886.20p 2732987
04/06/2018 877.00p 889.20p 863.20p 879.40p 2075796
01/06/2018 905.00p 919.40p 869.20p 872.20p 1396466
31/05/2018 894.00p 934.00p 878.40p 898.00p 2757314
30/05/2018 875.00p 887.60p 862.40p 887.60p 1246984
29/05/2018 869.40p 880.60p 842.40p 874.40p 2101210
25/05/2018 877.40p 888.20p 873.74p 886.60p 1744398
24/05/2018 861.60p 884.40p 857.80p 873.80p 1646737
23/05/2018 903.40p 903.80p 855.20p 863.20p 1913526
22/05/2018 868.80p 930.38p 868.60p 901.60p 6068403
21/05/2018 802.40p 875.20p 798.00p 873.40p 5060443
18/05/2018 808.00p 818.20p 772.20p 800.00p 5868436
17/05/2018 700.00p 1,000.00p 680.00p 797.20p 36560152
16/05/2018 543.80p 555.20p 541.40p 552.00p 1004513

*Close Price adjusted for both dividends and splits