Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/03/2016 254.70p 258.40p 246.70p 247.00p 5376670
29/02/2016 273.20p 274.18p 251.00p 260.00p 4649941
26/02/2016 282.30p 293.10p 278.90p 281.90p 2053767
25/02/2016 267.70p 283.10p 266.40p 278.80p 1899223
24/02/2016 264.30p 267.60p 263.50p 264.80p 755291
23/02/2016 266.00p 268.30p 261.85p 265.60p 937950
22/02/2016 259.70p 268.60p 259.60p 265.10p 860082
19/02/2016 260.00p 264.60p 257.60p 260.20p 1165699
18/02/2016 266.80p 268.66p 259.10p 260.00p 1825311
17/02/2016 260.00p 266.20p 259.30p 263.30p 1955934
16/02/2016 261.20p 268.80p 257.00p 258.50p 2352426
15/02/2016 250.00p 262.00p 250.00p 259.90p 1950900
12/02/2016 234.50p 246.40p 234.50p 244.80p 1623929
11/02/2016 247.80p 252.00p 237.00p 237.70p 3891882
10/02/2016 232.50p 252.40p 228.30p 250.00p 3853506
09/02/2016 238.70p 245.00p 226.80p 232.50p 2358628
08/02/2016 255.40p 258.10p 238.40p 240.50p 3106668
05/02/2016 239.50p 265.30p 239.50p 259.00p 6020946
04/02/2016 236.90p 247.10p 232.10p 245.00p 2858694
03/02/2016 240.20p 242.50p 229.50p 235.00p 4136890
02/02/2016 272.00p 285.00p 239.10p 245.20p 5730229
01/02/2016 258.20p 266.50p 255.80p 263.30p 3240434
29/01/2016 271.70p 271.70p 262.30p 264.10p 3158450
28/01/2016 270.70p 276.60p 265.60p 267.00p 1780872
27/01/2016 262.30p 273.50p 260.80p 272.80p 4040552
26/01/2016 271.50p 274.40p 259.00p 262.30p 3850944
25/01/2016 278.90p 281.59p 268.10p 271.50p 2360058
22/01/2016 285.20p 285.40p 263.80p 275.80p 3232202
21/01/2016 264.50p 286.20p 264.50p 281.90p 4351689
20/01/2016 258.00p 269.10p 257.20p 265.00p 4681118
19/01/2016 252.70p 291.60p 251.00p 259.10p 7157625
18/01/2016 254.50p 256.60p 239.40p 242.50p 4898299
15/01/2016 270.40p 271.80p 251.20p 254.60p 4532801
14/01/2016 275.50p 278.90p 267.20p 269.00p 2934312
13/01/2016 281.80p 288.70p 275.50p 278.80p 3243266
12/01/2016 276.80p 289.70p 276.80p 280.50p 3730831
11/01/2016 295.90p 295.90p 276.40p 276.80p 3666584
08/01/2016 298.10p 312.50p 290.10p 295.00p 4517672
07/01/2016 282.70p 292.50p 274.48p 292.20p 3688545
06/01/2016 282.30p 290.20p 272.95p 289.30p 3288496
05/01/2016 291.30p 292.50p 277.50p 284.60p 3163466
04/01/2016 302.10p 302.10p 281.90p 285.40p 5525238
31/12/2015 308.70p 310.80p 298.30p 304.10p 2025308
30/12/2015 323.20p 324.02p 299.00p 315.00p 4484691
29/12/2015 340.50p 340.50p 321.10p 325.90p 1602252
24/12/2015 337.50p 343.60p 337.00p 340.80p 400151
23/12/2015 333.30p 340.80p 333.30p 338.60p 731266
22/12/2015 339.60p 341.50p 326.00p 332.20p 1174326
21/12/2015 336.10p 345.40p 336.10p 338.60p 1220604
18/12/2015 337.70p 338.00p 329.80p 337.90p 1419162
17/12/2015 339.10p 343.52p 334.58p 338.30p 2287198
16/12/2015 330.00p 340.60p 325.20p 331.90p 1716384
15/12/2015 327.30p 332.00p 322.10p 331.40p 1415215
14/12/2015 323.90p 332.60p 322.18p 326.40p 2049271
11/12/2015 334.60p 335.10p 318.50p 324.10p 2827638
10/12/2015 350.00p 350.60p 330.40p 335.80p 4622097
09/12/2015 354.80p 363.60p 348.90p 359.20p 2097996
08/12/2015 372.00p 374.20p 352.00p 352.60p 1812190
07/12/2015 381.60p 383.50p 368.10p 371.50p 1396916
04/12/2015 378.80p 383.90p 372.70p 381.30p 1481792
03/12/2015 379.00p 391.00p 376.00p 377.10p 2097652
02/12/2015 368.10p 384.40p 368.10p 380.10p 1472185
01/12/2015 372.10p 382.40p 369.60p 370.90p 1991069
30/11/2015 362.60p 383.30p 362.60p 370.00p 3582826
27/11/2015 363.40p 367.60p 360.80p 366.50p 1470536
26/11/2015 356.00p 364.20p 355.85p 363.70p 1132660
25/11/2015 343.30p 359.10p 343.30p 359.10p 2473645
24/11/2015 356.30p 356.30p 336.40p 343.20p 2703181
23/11/2015 361.10p 370.00p 349.60p 355.70p 3467934
20/11/2015 352.10p 356.40p 348.60p 351.80p 1077592
19/11/2015 346.50p 357.00p 345.90p 354.00p 1387986
18/11/2015 341.50p 346.50p 335.40p 346.50p 2343299
17/11/2015 341.50p 345.59p 339.20p 342.30p 3031037
16/11/2015 353.00p 353.00p 339.30p 341.80p 2705790
13/11/2015 365.60p 370.70p 356.70p 358.10p 1922338
12/11/2015 387.50p 388.50p 363.10p 368.60p 2360429
11/11/2015 398.80p 405.80p 384.70p 385.20p 1942923
10/11/2015 408.40p 409.30p 388.03p 396.50p 1936746
09/11/2015 408.10p 412.70p 403.00p 405.00p 1634009
06/11/2015 397.60p 409.00p 395.73p 407.10p 1858405
05/11/2015 395.90p 402.60p 394.00p 397.60p 2064006
04/11/2015 388.10p 402.70p 386.60p 397.30p 1797657
03/11/2015 383.30p 389.80p 380.40p 384.60p 881805
02/11/2015 375.90p 382.50p 369.40p 380.90p 1885667
30/10/2015 385.00p 398.00p 374.40p 376.80p 3432855
29/10/2015 359.50p 385.90p 359.50p 380.80p 3016540
28/10/2015 355.30p 363.00p 350.00p 359.90p 1363463
27/10/2015 363.30p 371.30p 356.00p 356.40p 1434270
26/10/2015 369.00p 371.54p 363.70p 363.70p 1032144
23/10/2015 347.60p 375.90p 347.60p 370.80p 1994079
22/10/2015 349.70p 352.67p 344.30p 346.60p 809770
21/10/2015 338.80p 355.10p 337.90p 349.70p 2067039
20/10/2015 332.90p 339.60p 331.00p 338.50p 717430
19/10/2015 333.50p 341.00p 330.10p 332.10p 921169
16/10/2015 340.70p 344.30p 331.60p 334.00p 1559026
15/10/2015 335.40p 342.60p 333.60p 338.00p 2184150
14/10/2015 339.30p 342.90p 332.10p 332.10p 705494
13/10/2015 350.00p 350.00p 338.30p 341.30p 680792
12/10/2015 353.00p 355.13p 344.90p 346.10p 961283
09/10/2015 354.40p 360.10p 351.20p 354.30p 1012416
08/10/2015 358.30p 362.00p 353.10p 353.20p 1139140
07/10/2015 353.70p 357.90p 348.00p 357.20p 1536939
06/10/2015 337.70p 355.60p 337.70p 350.50p 3755736
05/10/2015 330.50p 339.00p 325.00p 337.10p 1674925
02/10/2015 320.30p 340.42p 319.40p 323.30p 3036187
01/10/2015 323.40p 329.70p 316.30p 317.10p 1226614
30/09/2015 322.60p 325.10p 314.20p 320.00p 2147563
29/09/2015 317.80p 319.70p 313.50p 316.40p 1154942
28/09/2015 319.90p 323.00p 314.59p 321.00p 1431298
25/09/2015 320.20p 327.63p 318.60p 320.00p 1024291
24/09/2015 330.90p 333.80p 315.00p 316.10p 1144995
23/09/2015 325.10p 330.50p 320.70p 329.80p 1049866
22/09/2015 345.20p 347.70p 325.60p 326.00p 1930299
21/09/2015 341.30p 356.50p 340.50p 346.80p 1135752
18/09/2015 346.20p 347.60p 340.80p 344.90p 1738351
17/09/2015 327.20p 355.70p 327.20p 346.40p 4816240
16/09/2015 317.50p 323.66p 313.00p 319.50p 1397300
15/09/2015 320.00p 331.40p 312.30p 316.70p 3083016
14/09/2015 315.00p 320.40p 310.93p 315.90p 1504685
11/09/2015 323.00p 324.00p 309.50p 312.60p 1313008
10/09/2015 335.10p 337.21p 323.00p 323.60p 1189931
09/09/2015 344.30p 344.75p 335.20p 336.80p 1199574
08/09/2015 322.10p 343.87p 321.40p 338.40p 2141440
07/09/2015 327.60p 328.68p 320.12p 321.70p 872315
04/09/2015 328.30p 330.50p 323.90p 326.30p 1085881
03/09/2015 333.30p 337.50p 330.00p 331.80p 1334162
02/09/2015 347.20p 349.10p 329.90p 330.30p 2622609
01/09/2015 346.70p 357.20p 340.84p 347.00p 6448291
28/08/2015 347.00p 350.00p 336.20p 342.80p 1310530
27/08/2015 343.20p 348.20p 339.60p 344.50p 1713757
26/08/2015 329.80p 352.30p 325.10p 335.10p 2013405
25/08/2015 331.40p 340.10p 324.70p 331.50p 2566130
24/08/2015 332.80p 333.50p 319.10p 328.50p 2694466
21/08/2015 350.60p 355.30p 340.80p 341.70p 986589
20/08/2015 370.00p 372.30p 353.30p 354.70p 743908
19/08/2015 377.50p 377.50p 370.90p 371.90p 995235
18/08/2015 372.70p 381.20p 371.80p 378.00p 961635
17/08/2015 364.10p 378.00p 364.10p 372.70p 1725261
14/08/2015 364.90p 369.20p 360.80p 361.90p 770506
13/08/2015 361.00p 366.10p 352.80p 362.30p 1977446
12/08/2015 370.40p 371.25p 348.80p 359.70p 6446894
11/08/2015 383.60p 383.60p 372.70p 374.20p 1171757
10/08/2015 383.00p 388.01p 376.20p 383.20p 755626
07/08/2015 395.60p 396.76p 382.10p 382.50p 844970
06/08/2015 403.80p 405.20p 395.00p 397.50p 954752
05/08/2015 394.20p 408.20p 391.50p 406.40p 1102216
04/08/2015 398.30p 398.30p 390.80p 396.00p 641836
03/08/2015 393.50p 401.00p 387.70p 396.60p 1315763
31/07/2015 386.90p 397.20p 383.50p 397.00p 1409749
30/07/2015 398.40p 399.79p 378.20p 387.60p 2482809
29/07/2015 403.70p 403.70p 394.80p 398.80p 1060130
28/07/2015 397.00p 403.50p 395.00p 399.10p 980600
27/07/2015 406.60p 409.00p 393.60p 395.80p 2021152
24/07/2015 421.60p 425.00p 404.20p 410.00p 2262252
23/07/2015 426.10p 428.90p 420.00p 423.20p 979230
22/07/2015 426.40p 431.80p 423.50p 425.10p 1368816
21/07/2015 439.10p 443.60p 428.00p 428.70p 1052340
20/07/2015 433.00p 439.50p 425.30p 437.40p 1685915
17/07/2015 458.30p 461.90p 433.00p 433.00p 2189788
16/07/2015 472.80p 478.50p 462.90p 465.00p 1048247
15/07/2015 465.50p 472.50p 463.70p 470.80p 774175
14/07/2015 467.20p 469.50p 459.60p 464.00p 1086035
13/07/2015 459.70p 470.00p 453.90p 469.80p 1764726
10/07/2015 446.20p 465.64p 445.80p 451.90p 1581960
09/07/2015 441.30p 446.50p 432.90p 439.40p 1380209
08/07/2015 450.00p 451.20p 439.60p 440.20p 1447392
07/07/2015 451.30p 460.20p 448.50p 449.20p 2251576
06/07/2015 447.00p 455.40p 443.50p 448.40p 1017857
03/07/2015 457.10p 464.90p 446.40p 450.20p 1422679
02/07/2015 464.30p 471.20p 457.30p 458.90p 1717082
01/07/2015 447.20p 465.70p 441.40p 445.90p 2318723
30/06/2015 425.70p 450.00p 405.00p 445.90p 1803639
29/06/2015 423.30p 441.40p 416.60p 430.00p 2312012
26/06/2015 418.80p 428.50p 414.80p 425.70p 1359714
25/06/2015 412.50p 420.10p 410.80p 418.10p 1258317
24/06/2015 410.00p 414.40p 406.40p 412.00p 1286950
23/06/2015 397.80p 410.20p 397.80p 410.00p 1214689
22/06/2015 392.00p 397.70p 390.50p 394.90p 894844
19/06/2015 381.50p 391.90p 376.90p 388.50p 1784986
18/06/2015 384.60p 386.30p 380.00p 383.80p 1045183
17/06/2015 384.00p 387.70p 379.00p 383.60p 1157447
16/06/2015 382.50p 382.52p 369.00p 376.00p 1252462
15/06/2015 380.80p 383.40p 379.22p 382.10p 979948
12/06/2015 387.40p 391.32p 382.60p 385.10p 819493
11/06/2015 385.00p 394.00p 382.90p 388.50p 1173828
10/06/2015 361.00p 383.10p 360.30p 382.60p 1280144
09/06/2015 357.30p 364.00p 353.10p 362.00p 1942751
08/06/2015 362.20p 362.20p 354.40p 356.60p 701938
05/06/2015 369.10p 370.60p 358.00p 359.90p 536757
04/06/2015 367.70p 376.80p 365.90p 369.40p 876719
03/06/2015 357.80p 376.20p 357.30p 371.30p 1618738
02/06/2015 360.10p 360.10p 353.50p 355.00p 765700
01/06/2015 363.50p 367.60p 349.00p 356.10p 1622426
29/05/2015 379.10p 379.50p 362.95p 364.50p 1425781
28/05/2015 377.30p 384.60p 377.10p 378.20p 801295
27/05/2015 378.80p 381.00p 377.20p 378.90p 666850
26/05/2015 381.00p 381.00p 375.60p 378.80p 736368
22/05/2015 374.90p 381.00p 374.80p 378.50p 654832
21/05/2015 372.40p 377.80p 369.50p 376.00p 567694
20/05/2015 379.30p 379.40p 370.80p 374.80p 609363

*Close Price adjusted for both dividends and splits