Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/10/2017 298.30p 303.10p 293.50p 300.10p 991427
04/10/2017 300.00p 300.00p 295.20p 297.40p 1383278
03/10/2017 295.10p 304.70p 290.10p 299.70p 1418846
02/10/2017 295.10p 296.60p 292.30p 295.10p 1142479
29/09/2017 289.20p 295.40p 286.80p 292.70p 1390573
28/09/2017 286.90p 288.40p 279.60p 287.50p 1208358
27/09/2017 283.30p 285.80p 281.70p 285.80p 1294386
26/09/2017 286.40p 286.40p 279.80p 282.80p 1006648
25/09/2017 282.40p 286.00p 278.10p 283.90p 985519
22/09/2017 283.00p 285.10p 279.90p 282.20p 1644045
21/09/2017 290.80p 292.50p 284.00p 285.00p 1808933
20/09/2017 294.70p 294.80p 288.50p 290.20p 2362404
19/09/2017 298.90p 299.50p 280.00p 296.10p 3976213
18/09/2017 303.20p 305.40p 299.50p 302.00p 1268549
15/09/2017 295.40p 299.70p 295.30p 298.70p 1761995
14/09/2017 304.10p 306.70p 298.30p 298.30p 1347573
13/09/2017 309.00p 309.00p 304.40p 305.40p 1293127
12/09/2017 312.30p 312.70p 308.10p 308.10p 1071050
11/09/2017 310.70p 314.90p 309.40p 310.70p 1182730
08/09/2017 301.50p 310.70p 300.20p 310.70p 1506229
07/09/2017 306.00p 306.10p 302.10p 302.30p 874937
06/09/2017 307.30p 307.30p 303.10p 304.10p 1080250
05/09/2017 302.70p 307.00p 300.10p 305.60p 803420
04/09/2017 304.00p 307.10p 301.40p 301.40p 592040
01/09/2017 309.80p 309.80p 301.40p 304.80p 1957534
31/08/2017 301.80p 309.80p 299.80p 309.80p 1658685
30/08/2017 298.60p 305.10p 297.50p 304.10p 2291044
29/08/2017 293.40p 293.40p 286.50p 291.60p 1114232
25/08/2017 285.00p 289.70p 282.30p 289.40p 1588724
24/08/2017 282.50p 287.20p 279.50p 285.90p 1847758
23/08/2017 289.80p 290.50p 283.20p 285.00p 700214
22/08/2017 285.90p 292.10p 284.50p 290.00p 1078451
21/08/2017 280.00p 286.10p 280.00p 285.60p 738746
18/08/2017 289.50p 290.70p 282.30p 283.50p 1762229
17/08/2017 292.10p 295.30p 290.60p 292.10p 1187442
16/08/2017 291.00p 295.30p 291.00p 292.60p 878917
15/08/2017 293.00p 294.80p 287.10p 291.50p 837792
14/08/2017 292.80p 294.80p 289.80p 292.60p 797204
11/08/2017 290.10p 293.00p 283.80p 292.80p 1811748
10/08/2017 298.10p 299.10p 292.20p 293.70p 1277314
09/08/2017 300.00p 300.50p 293.30p 298.10p 1016498
08/08/2017 307.50p 307.50p 300.70p 301.20p 1445120
07/08/2017 313.50p 313.70p 306.50p 306.80p 1277059
04/08/2017 308.70p 317.60p 303.80p 312.50p 1544184
03/08/2017 303.10p 307.10p 301.00p 305.90p 1499468
02/08/2017 301.80p 305.20p 301.00p 302.60p 1102486
01/08/2017 301.10p 302.60p 297.50p 302.00p 1257946
31/07/2017 299.70p 302.90p 296.30p 301.10p 1596103
28/07/2017 304.10p 307.60p 297.40p 300.00p 1136716
27/07/2017 299.80p 307.10p 298.90p 306.30p 1482618
26/07/2017 293.80p 300.40p 289.40p 299.90p 1286174
25/07/2017 292.80p 295.70p 287.90p 292.70p 945840
24/07/2017 294.00p 295.60p 289.30p 292.10p 1612327
21/07/2017 298.50p 299.90p 292.10p 294.20p 1094869
20/07/2017 293.70p 301.10p 292.60p 298.70p 1222371
19/07/2017 291.00p 295.10p 287.30p 293.70p 1039508
18/07/2017 292.70p 300.40p 286.90p 289.60p 2525095
17/07/2017 280.40p 293.20p 280.40p 292.20p 1820679
14/07/2017 281.10p 281.70p 277.00p 280.10p 1333986
13/07/2017 277.00p 288.40p 276.30p 280.80p 2262862
12/07/2017 275.70p 277.30p 270.00p 274.10p 1898808
11/07/2017 275.90p 276.70p 268.80p 273.40p 2108649
10/07/2017 285.30p 287.90p 274.70p 276.10p 1926421
07/07/2017 286.60p 286.60p 276.10p 284.10p 2259397
06/07/2017 291.80p 294.70p 278.40p 285.10p 2071888
05/07/2017 303.70p 305.60p 286.90p 291.50p 2619358
04/07/2017 289.10p 292.40p 283.00p 289.60p 1621879
03/07/2017 289.80p 293.90p 285.60p 289.20p 1328181
30/06/2017 290.80p 292.40p 287.90p 289.40p 1995310
29/06/2017 297.50p 299.20p 289.30p 290.10p 1860381
28/06/2017 296.60p 300.10p 291.90p 295.60p 1454010
27/06/2017 302.00p 302.40p 294.70p 297.30p 1380149
26/06/2017 302.70p 315.90p 299.50p 301.90p 1590381
23/06/2017 304.10p 304.10p 297.50p 301.70p 1234485
22/06/2017 301.60p 306.00p 296.60p 302.60p 1477378
21/06/2017 300.30p 316.10p 294.60p 300.20p 3265191
20/06/2017 308.90p 318.80p 299.60p 301.20p 4156418
19/06/2017 282.30p 310.90p 282.30p 306.40p 3887184
16/06/2017 277.30p 286.30p 263.80p 275.80p 11304210
15/06/2017 276.00p 277.98p 267.50p 274.30p 2804087
14/06/2017 276.40p 279.60p 270.50p 278.90p 3446150
13/06/2017 271.60p 276.60p 269.30p 275.00p 3170139
12/06/2017 287.90p 289.80p 267.50p 270.50p 4672933
09/06/2017 285.40p 290.60p 281.20p 289.90p 2626351
08/06/2017 286.00p 287.80p 274.80p 287.80p 3495828
07/06/2017 308.50p 309.10p 275.10p 284.00p 6518074
06/06/2017 315.50p 315.50p 303.20p 308.40p 2247867
05/06/2017 332.00p 340.00p 303.10p 312.20p 6482292
02/06/2017 320.00p 320.30p 313.50p 316.00p 2202424
01/06/2017 315.00p 318.03p 313.40p 317.90p 2145247
31/05/2017 309.20p 317.70p 305.50p 314.70p 3722765
30/05/2017 311.20p 319.90p 307.37p 308.60p 1818546
26/05/2017 306.90p 316.30p 305.19p 313.00p 3245146
25/05/2017 301.00p 308.10p 301.00p 306.40p 2171909
24/05/2017 301.70p 304.50p 297.50p 303.00p 5196448
23/05/2017 301.90p 304.00p 298.10p 302.50p 2098339
22/05/2017 290.90p 305.00p 286.65p 302.00p 3234496
19/05/2017 291.50p 293.40p 286.20p 290.50p 1616158
18/05/2017 287.90p 292.00p 286.00p 290.10p 2231907
17/05/2017 280.80p 291.00p 275.40p 288.00p 3670383
16/05/2017 264.50p 280.90p 264.50p 280.90p 3650234
15/05/2017 261.10p 266.70p 261.10p 264.60p 2510761
12/05/2017 264.30p 268.50p 264.30p 265.00p 998541
11/05/2017 263.50p 267.80p 263.40p 264.20p 871900
10/05/2017 264.60p 267.70p 264.00p 267.00p 924209
09/05/2017 260.60p 265.60p 260.60p 264.30p 944500
08/05/2017 259.80p 262.10p 257.50p 260.60p 2231483
05/05/2017 262.00p 263.10p 257.00p 259.60p 1511683
04/05/2017 263.10p 265.12p 260.90p 262.00p 1259188
03/05/2017 265.70p 265.70p 260.50p 263.10p 2206364
02/05/2017 255.90p 274.90p 255.30p 265.50p 11597356
28/04/2017 251.40p 253.70p 250.30p 251.00p 3734470
27/04/2017 250.70p 251.05p 249.00p 250.70p 1415507
26/04/2017 245.30p 250.90p 245.30p 250.00p 1702264
25/04/2017 255.00p 255.87p 249.00p 249.00p 932737
24/04/2017 253.80p 254.30p 247.73p 254.10p 2088215
21/04/2017 248.30p 252.80p 244.40p 248.60p 1171958
20/04/2017 249.90p 252.30p 245.10p 249.40p 1450863
19/04/2017 246.00p 249.40p 243.50p 249.00p 1935818
18/04/2017 248.10p 248.50p 243.83p 245.60p 2319997
13/04/2017 238.40p 247.40p 237.56p 247.00p 1810951
12/04/2017 238.80p 240.61p 236.60p 238.60p 1420448
11/04/2017 242.30p 243.50p 238.21p 239.40p 1427156
10/04/2017 242.30p 244.10p 237.00p 242.70p 2272117
07/04/2017 240.00p 244.65p 233.10p 238.50p 5826217
06/04/2017 248.00p 252.02p 246.20p 252.00p 1784314
05/04/2017 245.10p 247.45p 242.40p 246.70p 2050292
04/04/2017 243.40p 246.40p 238.10p 244.20p 3962159
03/04/2017 240.10p 243.11p 237.10p 240.80p 2143112
31/03/2017 240.20p 242.10p 238.40p 241.00p 1736427
30/03/2017 243.80p 243.80p 238.40p 240.00p 1255955
29/03/2017 243.50p 243.50p 240.00p 241.30p 1213857
28/03/2017 244.70p 246.00p 240.40p 241.60p 2683805
27/03/2017 245.90p 248.80p 241.70p 241.70p 1760961
24/03/2017 243.60p 248.50p 242.90p 246.80p 3371319
23/03/2017 245.00p 245.70p 240.60p 243.00p 3699034
22/03/2017 245.90p 247.30p 239.00p 243.70p 3875353
21/03/2017 257.90p 258.35p 245.40p 246.00p 2765010
20/03/2017 254.70p 259.20p 254.70p 258.30p 3135302
17/03/2017 251.00p 258.00p 247.80p 258.00p 6092512
16/03/2017 251.40p 252.50p 246.45p 252.00p 4212339
15/03/2017 254.50p 256.55p 247.98p 250.40p 3969885
14/03/2017 261.70p 272.60p 255.70p 256.20p 6305060
13/03/2017 256.70p 259.90p 254.70p 258.20p 1712794
10/03/2017 258.50p 259.50p 255.90p 258.00p 1792053
09/03/2017 257.60p 259.80p 254.70p 258.90p 8491729
08/03/2017 262.20p 262.80p 257.00p 258.50p 4438236
07/03/2017 258.30p 267.00p 258.30p 262.10p 3313295
06/03/2017 254.00p 261.70p 254.00p 260.40p 2869790
03/03/2017 254.10p 258.06p 252.50p 256.60p 3480888
02/03/2017 254.30p 254.50p 250.00p 254.00p 2075495
01/03/2017 251.10p 253.72p 247.50p 253.00p 2928199
28/02/2017 249.80p 250.90p 246.00p 249.00p 2393588
27/02/2017 250.00p 250.72p 247.10p 248.80p 1524954
24/02/2017 253.30p 253.50p 248.60p 250.70p 1539031
23/02/2017 255.20p 255.30p 252.00p 253.00p 1720957
22/02/2017 254.30p 254.63p 250.50p 253.50p 1845618
21/02/2017 254.30p 255.40p 251.40p 253.40p 2293714
20/02/2017 256.50p 256.50p 249.80p 254.40p 2767232
17/02/2017 254.70p 256.30p 248.90p 252.10p 2374486
16/02/2017 259.40p 260.80p 254.40p 255.30p 1297577
15/02/2017 262.60p 263.10p 257.30p 258.60p 1785536
14/02/2017 257.50p 264.80p 257.10p 260.50p 3636589
13/02/2017 251.80p 258.43p 248.90p 258.20p 2848648
10/02/2017 253.10p 253.53p 250.60p 252.30p 1819189
09/02/2017 249.10p 253.60p 245.40p 253.10p 2813192
08/02/2017 242.30p 249.40p 242.30p 249.00p 4674365
07/02/2017 240.00p 243.90p 239.20p 242.00p 3534227
06/02/2017 241.90p 245.40p 236.40p 240.10p 3793421
03/02/2017 240.50p 244.20p 235.00p 243.00p 3740480
02/02/2017 242.80p 242.80p 233.00p 238.50p 3839178
01/02/2017 253.60p 253.60p 236.72p 242.60p 7114384
31/01/2017 246.40p 269.20p 246.10p 249.40p 10496815
30/01/2017 244.80p 245.60p 241.90p 244.40p 2310024
27/01/2017 247.20p 248.40p 243.00p 244.70p 2293071
26/01/2017 251.70p 252.30p 242.50p 245.00p 4176705
25/01/2017 255.10p 260.19p 248.30p 250.30p 3629459
24/01/2017 260.70p 261.20p 250.90p 253.30p 3096820
23/01/2017 256.60p 262.60p 255.40p 261.40p 2718271
20/01/2017 265.00p 267.20p 259.50p 261.90p 2531676
19/01/2017 264.90p 265.53p 261.90p 265.00p 1649048
18/01/2017 264.90p 265.00p 258.70p 264.00p 1908792
17/01/2017 269.80p 270.50p 261.00p 263.50p 3525034
16/01/2017 267.30p 271.80p 266.74p 269.30p 2119712
13/01/2017 269.90p 275.20p 265.50p 267.10p 2885855
12/01/2017 263.60p 269.50p 259.90p 268.70p 2407573
11/01/2017 260.00p 267.10p 260.00p 263.90p 1249662
10/01/2017 263.00p 272.30p 260.30p 263.90p 2532343
09/01/2017 257.70p 262.00p 255.60p 261.50p 1320954
06/01/2017 258.70p 259.10p 255.80p 258.50p 1350354
05/01/2017 261.60p 262.30p 256.40p 258.30p 2531283
04/01/2017 262.00p 263.20p 259.10p 260.40p 1248104
03/01/2017 268.00p 268.00p 258.50p 262.10p 1756914
30/12/2016 258.00p 264.50p 254.68p 264.10p 645847
29/12/2016 260.90p 264.10p 256.50p 257.00p 2032112
28/12/2016 256.60p 260.40p 253.40p 260.40p 1602044
23/12/2016 258.00p 258.10p 251.10p 255.00p 976026
22/12/2016 256.30p 257.90p 249.10p 257.90p 1475914
21/12/2016 257.50p 257.50p 251.50p 256.00p 1369554
20/12/2016 250.90p 256.60p 249.60p 256.20p 2469808

*Close Price adjusted for both dividends and splits