Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/05/2015 381.00p 384.30p 377.10p 380.30p 1139175
18/05/2015 379.30p 388.00p 379.30p 379.80p 883476
15/05/2015 390.50p 394.60p 380.70p 382.20p 1003321
14/05/2015 385.10p 396.00p 384.40p 389.90p 482020
13/05/2015 390.50p 394.30p 387.30p 387.30p 1873677
12/05/2015 379.80p 389.40p 379.80p 386.00p 1744281
11/05/2015 380.30p 384.20p 378.14p 382.20p 603581
08/05/2015 382.10p 388.30p 376.00p 380.30p 1634404
07/05/2015 374.40p 376.00p 366.60p 374.20p 988662
06/05/2015 356.90p 375.25p 354.73p 375.10p 1599152
05/05/2015 360.00p 363.00p 354.60p 355.70p 1020676
01/05/2015 351.70p 358.20p 349.00p 356.80p 1569993
30/04/2015 359.70p 359.70p 348.80p 356.00p 1686405
29/04/2015 346.50p 359.60p 346.50p 352.90p 1726573
28/04/2015 352.30p 356.40p 341.70p 346.10p 1237602
27/04/2015 345.60p 356.40p 338.70p 353.00p 1875868
24/04/2015 336.90p 344.10p 333.30p 342.20p 798627
23/04/2015 341.80p 341.80p 325.30p 333.80p 1479462
22/04/2015 351.20p 356.30p 338.90p 340.10p 1006889
21/04/2015 345.60p 353.00p 341.10p 347.50p 805831
20/04/2015 352.50p 356.70p 345.60p 347.70p 680457
17/04/2015 363.60p 365.30p 345.00p 348.90p 1185984
16/04/2015 367.00p 369.00p 361.90p 366.00p 869522
15/04/2015 364.10p 366.80p 361.90p 364.00p 619122
14/04/2015 368.50p 369.50p 361.60p 364.00p 567693
13/04/2015 374.50p 378.00p 364.40p 366.40p 844290
10/04/2015 363.90p 383.40p 363.60p 375.00p 1739200
09/04/2015 349.50p 363.04p 349.50p 361.10p 977610
08/04/2015 353.70p 355.70p 346.50p 351.40p 1013931
07/04/2015 338.30p 356.20p 338.30p 352.30p 1246567
02/04/2015 342.70p 344.20p 333.14p 338.00p 960026
01/04/2015 356.90p 357.90p 338.90p 339.40p 1415295
31/03/2015 356.90p 364.60p 351.94p 353.80p 1761892
30/03/2015 332.20p 361.40p 332.20p 359.40p 1886020
27/03/2015 334.80p 339.50p 329.20p 331.40p 1414928
26/03/2015 332.90p 337.60p 322.50p 334.40p 1760756
25/03/2015 344.10p 347.40p 329.90p 335.10p 1913562
24/03/2015 362.40p 365.70p 339.10p 345.70p 1908897
23/03/2015 372.50p 372.88p 360.70p 362.40p 1124410
20/03/2015 373.60p 375.80p 370.00p 373.70p 938981
19/03/2015 370.00p 381.50p 368.70p 375.00p 938812
18/03/2015 367.30p 375.20p 367.10p 370.40p 720776
17/03/2015 369.20p 372.20p 363.60p 368.40p 989156
16/03/2015 390.70p 390.70p 369.60p 370.90p 1139608
13/03/2015 378.90p 392.00p 377.90p 388.50p 1289048
12/03/2015 382.20p 388.80p 374.70p 377.10p 1058091
11/03/2015 378.50p 382.71p 372.60p 380.40p 1405090
10/03/2015 374.90p 386.90p 368.88p 376.10p 1993503
09/03/2015 359.40p 372.30p 357.90p 370.50p 1349206
06/03/2015 356.00p 366.40p 354.50p 361.00p 1215220
05/03/2015 352.00p 363.20p 349.70p 357.40p 1046323
04/03/2015 356.60p 356.90p 349.40p 352.30p 1548840
03/03/2015 371.60p 373.66p 357.00p 357.00p 1964732
02/03/2015 373.10p 373.10p 363.40p 372.90p 1596477
27/02/2015 378.80p 381.40p 364.26p 368.70p 1682320
26/02/2015 378.20p 383.40p 376.70p 380.00p 1731364
25/02/2015 381.90p 381.90p 374.00p 381.70p 3719578
24/02/2015 380.10p 384.20p 378.70p 380.00p 2476184
23/02/2015 381.90p 385.80p 374.40p 382.00p 2061254
20/02/2015 380.30p 380.50p 375.20p 379.50p 735570
19/02/2015 375.50p 380.50p 373.90p 380.00p 1061455
18/02/2015 379.00p 385.60p 375.80p 378.00p 922896
17/02/2015 380.00p 388.90p 365.60p 377.80p 1715614
16/02/2015 383.80p 393.30p 380.90p 385.30p 860912
13/02/2015 389.20p 393.80p 383.20p 385.00p 1253000
12/02/2015 395.10p 401.00p 390.10p 391.00p 1021631
11/02/2015 400.00p 401.40p 392.40p 397.40p 1067829
10/02/2015 391.30p 405.60p 388.99p 399.90p 2074224
09/02/2015 405.30p 412.24p 380.60p 390.00p 1570303
06/02/2015 411.30p 413.60p 405.50p 407.50p 1180050
05/02/2015 418.90p 420.31p 405.14p 409.30p 3110381
04/02/2015 432.70p 435.00p 415.30p 431.30p 2373704
03/02/2015 414.70p 444.00p 390.90p 435.20p 2438236
02/02/2015 414.50p 421.40p 411.00p 415.50p 2377969
30/01/2015 417.60p 418.30p 409.00p 411.00p 1065788
29/01/2015 404.50p 416.10p 404.50p 416.00p 653053
28/01/2015 414.80p 418.20p 408.50p 414.00p 971884
27/01/2015 418.50p 419.20p 405.96p 408.70p 898400
26/01/2015 417.80p 420.70p 406.80p 415.60p 917611
23/01/2015 418.90p 420.80p 412.60p 415.00p 915320
22/01/2015 417.00p 419.60p 411.50p 415.00p 1473454
21/01/2015 402.80p 414.97p 398.90p 414.90p 1091891
20/01/2015 409.00p 413.00p 396.90p 403.40p 1593417
19/01/2015 400.90p 415.20p 399.10p 408.60p 1177478
16/01/2015 396.60p 402.30p 394.30p 400.10p 2506712
15/01/2015 409.20p 418.00p 395.30p 401.30p 1445908
14/01/2015 398.70p 407.80p 396.88p 404.00p 2520430
13/01/2015 396.00p 418.90p 396.00p 409.90p 1409979
12/01/2015 404.90p 407.70p 384.40p 399.90p 1794355
09/01/2015 405.30p 413.40p 400.90p 402.10p 2250164
08/01/2015 396.50p 416.70p 387.10p 415.00p 1752928
07/01/2015 390.00p 401.90p 383.86p 390.30p 2332246
06/01/2015 420.00p 420.00p 387.10p 387.10p 2760453
05/01/2015 415.70p 434.10p 410.80p 420.00p 3965448
02/01/2015 388.00p 419.20p 388.00p 415.90p 1848000
31/12/2014 398.50p 405.42p 386.48p 400.00p 563101
30/12/2014 390.70p 408.90p 389.80p 394.90p 1025559
29/12/2014 400.00p 402.20p 391.70p 395.00p 1026710
24/12/2014 385.00p 400.00p 385.00p 397.90p 365541
23/12/2014 389.90p 403.20p 389.90p 401.40p 1077461
22/12/2014 379.50p 397.00p 379.50p 394.70p 1329870
19/12/2014 366.30p 386.50p 366.30p 381.50p 3049303
18/12/2014 360.00p 367.08p 346.91p 366.30p 1427175
17/12/2014 348.50p 359.70p 348.50p 355.30p 1666664
16/12/2014 360.20p 368.40p 353.60p 361.40p 1332405
15/12/2014 357.10p 366.50p 354.94p 361.90p 1937185
12/12/2014 347.90p 361.10p 343.70p 359.60p 1270232
11/12/2014 339.10p 356.60p 330.20p 355.40p 2494750
10/12/2014 335.90p 344.79p 332.53p 334.00p 1123843
09/12/2014 346.50p 346.90p 328.29p 334.80p 1787629
08/12/2014 339.90p 353.10p 332.80p 350.70p 1922304
05/12/2014 335.70p 340.90p 333.00p 337.90p 1329319
04/12/2014 327.40p 334.90p 325.50p 330.10p 1066149
03/12/2014 322.40p 332.40p 318.40p 327.20p 1298352
02/12/2014 322.90p 333.07p 321.40p 323.40p 947851
01/12/2014 313.10p 326.70p 313.10p 325.70p 1290927
28/11/2014 317.60p 326.70p 311.65p 325.00p 1918290
27/11/2014 320.20p 324.10p 313.98p 318.50p 864267
26/11/2014 315.20p 325.50p 315.04p 320.80p 802962
25/11/2014 318.00p 324.70p 315.50p 318.80p 1340839
24/11/2014 321.60p 325.40p 317.50p 320.30p 1130553
21/11/2014 309.10p 325.00p 309.10p 321.40p 1886428
20/11/2014 299.70p 311.90p 299.70p 310.70p 2220869
19/11/2014 309.50p 309.50p 299.00p 303.60p 3101973
18/11/2014 314.10p 315.96p 304.00p 307.50p 1601888
17/11/2014 313.00p 317.20p 307.90p 311.10p 1553510
14/11/2014 324.50p 326.00p 314.90p 315.40p 1546456
13/11/2014 310.00p 327.20p 306.40p 321.00p 1824046
12/11/2014 321.30p 323.52p 298.40p 307.20p 1896309
11/11/2014 331.40p 333.30p 308.05p 318.00p 2043812
10/11/2014 305.20p 339.40p 305.20p 331.90p 3331100
07/11/2014 300.60p 308.10p 298.32p 307.10p 1649287
06/11/2014 296.90p 299.20p 287.40p 295.90p 1979074
05/11/2014 265.40p 296.20p 260.80p 296.00p 2875645
04/11/2014 282.50p 282.50p 261.20p 262.50p 1917780
03/11/2014 248.10p 277.30p 246.50p 274.30p 2719483
31/10/2014 249.00p 253.41p 243.10p 248.70p 1151372
30/10/2014 240.10p 245.10p 237.60p 244.40p 1502097
29/10/2014 236.10p 243.20p 231.40p 239.70p 1499014
28/10/2014 228.60p 236.90p 227.30p 233.20p 1001384
27/10/2014 238.00p 238.00p 226.50p 228.40p 1361776
24/10/2014 237.20p 239.90p 233.60p 234.10p 1227958
23/10/2014 244.90p 245.92p 234.00p 236.70p 3167769
22/10/2014 246.40p 249.10p 242.10p 244.50p 2068503
21/10/2014 249.10p 254.00p 241.10p 246.10p 3073123
20/10/2014 236.30p 242.40p 234.30p 240.60p 1962469
17/10/2014 231.30p 240.80p 227.60p 238.30p 2279581
16/10/2014 222.80p 228.90p 216.80p 227.40p 4012598
15/10/2014 224.80p 232.60p 217.80p 220.60p 2986922
14/10/2014 221.90p 227.40p 217.20p 224.20p 3397967
13/10/2014 227.20p 236.10p 221.30p 223.00p 2389330
10/10/2014 232.30p 239.80p 226.60p 229.40p 2610691
09/10/2014 240.00p 245.00p 230.10p 236.10p 2033296
08/10/2014 239.40p 239.40p 226.90p 236.00p 2297192
07/10/2014 246.00p 260.10p 240.80p 241.70p 1702646
06/10/2014 256.10p 260.00p 244.90p 246.30p 1432077
03/10/2014 249.70p 254.00p 244.40p 253.80p 1259888
02/10/2014 255.50p 255.50p 243.60p 244.50p 1879128
01/10/2014 265.90p 268.40p 252.30p 254.00p 2188067
30/09/2014 268.40p 269.90p 260.80p 265.00p 1855680
29/09/2014 267.20p 271.50p 259.30p 263.90p 1782133
26/09/2014 275.30p 275.30p 257.00p 267.40p 2897212
25/09/2014 280.00p 291.40p 272.90p 277.60p 1939329
24/09/2014 282.80p 283.20p 278.50p 281.70p 4177526
23/09/2014 293.00p 295.97p 279.70p 281.60p 2133042
22/09/2014 285.00p 302.30p 285.00p 297.00p 1219777
19/09/2014 294.20p 297.00p 287.46p 293.20p 2506879
18/09/2014 290.60p 296.40p 286.10p 287.80p 1489945
17/09/2014 285.70p 293.20p 283.59p 289.10p 1203742
16/09/2014 283.50p 287.00p 273.40p 284.00p 2137418
15/09/2014 304.70p 308.10p 282.60p 284.70p 2503944
12/09/2014 312.70p 314.22p 297.30p 306.60p 3241897
11/09/2014 335.00p 340.10p 310.40p 312.70p 2681841
10/09/2014 305.60p 316.03p 305.30p 311.80p 1248195
09/09/2014 306.30p 320.70p 300.60p 309.90p 2012336
08/09/2014 316.00p 318.80p 299.64p 305.40p 2091688
05/09/2014 322.00p 325.20p 313.90p 318.20p 1380883
04/09/2014 325.00p 327.17p 317.90p 319.50p 1505825
03/09/2014 339.00p 349.47p 321.10p 324.90p 1694190
02/09/2014 330.00p 335.70p 323.80p 333.50p 1188358
01/09/2014 325.70p 329.60p 318.70p 327.80p 1403841
29/08/2014 330.00p 333.90p 324.40p 328.30p 2991290
28/08/2014 400.50p 400.50p 335.00p 339.30p 5572389
27/08/2014 388.60p 404.40p 386.22p 403.60p 1369043
26/08/2014 382.70p 396.54p 379.00p 387.20p 934949
22/08/2014 376.90p 388.63p 372.20p 378.40p 728376
21/08/2014 365.80p 379.20p 365.70p 377.90p 861709
20/08/2014 370.00p 372.00p 362.20p 367.30p 878522
19/08/2014 355.60p 378.80p 352.30p 369.00p 1066252
18/08/2014 341.40p 353.50p 340.00p 352.30p 591322
15/08/2014 337.40p 350.80p 334.30p 335.70p 1129050
14/08/2014 330.30p 340.10p 330.30p 336.50p 658964
13/08/2014 345.40p 345.40p 329.26p 335.70p 764600
12/08/2014 343.00p 350.00p 339.50p 344.70p 988359
11/08/2014 334.10p 348.50p 332.40p 343.00p 911721
08/08/2014 324.00p 331.60p 316.70p 329.90p 1307504
07/08/2014 324.90p 331.40p 318.90p 326.80p 1077780
06/08/2014 322.50p 325.00p 308.50p 323.60p 1382255
05/08/2014 327.90p 333.10p 321.70p 326.00p 1172973
04/08/2014 333.60p 339.20p 327.50p 328.30p 770732

*Close Price adjusted for both dividends and splits