Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/10/2013 448.50p 450.19p 437.30p 447.10p 1374207
15/10/2013 440.30p 451.20p 440.30p 448.00p 1263240
14/10/2013 432.90p 440.30p 426.70p 439.00p 911469
11/10/2013 449.50p 453.20p 427.00p 434.90p 1814466
10/10/2013 448.00p 456.40p 440.20p 446.90p 2165102
09/10/2013 450.70p 455.10p 437.00p 447.10p 1855540
08/10/2013 437.00p 469.10p 428.70p 450.50p 3326939
07/10/2013 422.00p 429.10p 414.96p 428.70p 2442787
04/10/2013 403.40p 422.60p 396.10p 420.90p 1417914
03/10/2013 396.10p 403.40p 389.40p 403.00p 1985229
02/10/2013 392.50p 396.60p 388.70p 394.80p 784532
01/10/2013 398.40p 398.50p 387.20p 391.10p 1234901
30/09/2013 391.10p 398.40p 380.80p 396.00p 1126044
27/09/2013 390.60p 398.40p 388.80p 394.60p 1078369
26/09/2013 392.20p 397.10p 385.40p 391.00p 1265157
25/09/2013 380.40p 397.50p 377.73p 393.80p 1520311
24/09/2013 399.00p 407.00p 379.00p 381.00p 2314493
23/09/2013 403.80p 416.90p 394.50p 399.20p 1321840
20/09/2013 423.90p 428.50p 402.40p 402.40p 3550111
19/09/2013 410.00p 435.30p 402.50p 420.00p 7341897
18/09/2013 387.20p 403.30p 387.00p 403.30p 2431005
17/09/2013 379.80p 388.60p 372.60p 387.00p 1432293
16/09/2013 379.80p 381.40p 374.40p 376.30p 487987
13/09/2013 374.80p 377.30p 367.80p 375.00p 549668
12/09/2013 360.00p 378.70p 360.00p 372.90p 1047726
11/09/2013 367.30p 379.70p 363.56p 371.10p 1083872
10/09/2013 350.70p 383.50p 350.00p 365.00p 1768980
09/09/2013 347.30p 350.00p 338.95p 350.00p 377712
06/09/2013 337.90p 347.10p 333.00p 347.00p 666210
05/09/2013 333.50p 338.90p 330.60p 337.70p 369026
04/09/2013 331.20p 335.00p 326.80p 335.00p 704466
03/09/2013 323.10p 332.60p 323.10p 329.80p 618640
02/09/2013 329.60p 334.90p 319.64p 323.90p 1047770
30/08/2013 310.00p 336.00p 310.00p 330.50p 2142429
29/08/2013 303.30p 320.00p 303.30p 314.00p 1435129
28/08/2013 300.00p 305.30p 298.40p 303.30p 1712235
27/08/2013 291.00p 300.00p 291.00p 298.70p 1101654
23/08/2013 287.70p 295.10p 287.70p 291.00p 418206
22/08/2013 285.80p 293.80p 284.50p 290.20p 403903
21/08/2013 275.20p 284.70p 275.20p 283.60p 473988
20/08/2013 280.40p 280.90p 270.90p 277.00p 504444
19/08/2013 281.00p 286.30p 277.80p 280.50p 541264
16/08/2013 278.50p 285.50p 278.50p 283.20p 524506
15/08/2013 281.10p 282.10p 276.90p 279.50p 806973
14/08/2013 282.90p 285.60p 278.10p 281.00p 882757
13/08/2013 288.10p 290.00p 279.80p 284.00p 748858
12/08/2013 284.30p 288.45p 277.70p 288.00p 724598
09/08/2013 289.50p 294.00p 278.30p 282.00p 871786
08/08/2013 287.70p 291.30p 285.70p 290.90p 1007949
07/08/2013 287.80p 291.80p 281.10p 287.70p 571679
06/08/2013 293.40p 296.30p 286.50p 288.60p 692283
05/08/2013 288.20p 302.90p 288.20p 294.50p 877392
02/08/2013 288.20p 296.30p 285.30p 289.40p 975360
01/08/2013 308.60p 316.00p 285.60p 288.60p 2325364
31/07/2013 312.60p 318.80p 307.30p 307.50p 1119603
30/07/2013 320.90p 330.00p 314.70p 315.10p 1497222
29/07/2013 322.20p 328.70p 317.00p 322.50p 652158
26/07/2013 327.00p 329.80p 317.20p 321.00p 873942
25/07/2013 318.80p 328.80p 318.80p 325.90p 1043167
24/07/2013 313.60p 325.00p 313.60p 320.00p 1645171
23/07/2013 324.10p 327.70p 318.70p 325.00p 876395
22/07/2013 321.50p 327.80p 320.80p 325.50p 688862
19/07/2013 317.00p 334.40p 317.00p 321.40p 825974
18/07/2013 316.20p 326.50p 314.10p 319.00p 2390141
17/07/2013 320.00p 324.10p 316.10p 321.00p 522441
16/07/2013 326.50p 335.00p 312.40p 316.60p 1155073
15/07/2013 344.10p 349.00p 330.50p 331.30p 1816337
12/07/2013 334.40p 348.40p 331.00p 343.00p 2771612
11/07/2013 323.50p 332.40p 321.80p 331.00p 1214019
10/07/2013 324.50p 328.70p 312.30p 321.80p 975631
09/07/2013 310.40p 325.22p 310.40p 324.20p 1149275
08/07/2013 304.70p 314.70p 299.20p 311.10p 1161050
05/07/2013 305.00p 305.00p 296.00p 302.30p 984162
04/07/2013 306.50p 307.50p 298.00p 304.00p 723548
03/07/2013 309.00p 309.00p 298.60p 304.10p 1145650
02/07/2013 310.00p 316.40p 292.70p 309.00p 1855644
01/07/2013 301.50p 313.80p 298.30p 312.20p 718341
28/06/2013 307.50p 311.02p 283.79p 298.30p 965015
27/06/2013 270.50p 305.50p 269.50p 304.50p 870705
26/06/2013 279.70p 279.70p 268.80p 269.40p 754437
25/06/2013 273.20p 282.90p 270.10p 278.80p 862721
24/06/2013 279.30p 286.79p 260.02p 270.60p 1222236
21/06/2013 292.50p 306.00p 281.80p 284.40p 1009552
20/06/2013 300.90p 314.00p 290.91p 293.90p 969617
19/06/2013 304.40p 313.20p 303.50p 305.70p 979299
18/06/2013 305.90p 311.80p 304.57p 306.40p 422431
17/06/2013 297.70p 307.80p 297.64p 307.80p 1112617
14/06/2013 324.00p 329.40p 295.30p 297.00p 1225339
13/06/2013 322.50p 327.31p 315.60p 322.60p 1170343
12/06/2013 322.90p 329.87p 315.00p 324.80p 1696812
11/06/2013 311.60p 351.40p 310.40p 325.00p 4167870
10/06/2013 273.70p 315.00p 271.63p 312.00p 3002580
07/06/2013 269.20p 277.00p 269.20p 275.80p 835975
06/06/2013 268.20p 271.10p 266.80p 270.30p 638874
05/06/2013 265.80p 273.60p 263.32p 270.50p 396956
04/06/2013 266.30p 269.50p 262.33p 269.00p 604863
03/06/2013 268.70p 272.00p 263.40p 266.70p 857677
31/05/2013 269.40p 271.88p 262.60p 271.80p 1230200
30/05/2013 263.40p 270.95p 263.40p 268.70p 852810
29/05/2013 267.80p 270.00p 250.30p 266.40p 1207627
28/05/2013 264.90p 274.30p 260.01p 270.00p 1114714
24/05/2013 278.70p 279.90p 252.10p 263.50p 2410281
23/05/2013 280.00p 283.20p 266.81p 276.60p 1223189
22/05/2013 286.90p 288.30p 281.90p 285.00p 1450445
21/05/2013 285.00p 289.90p 278.70p 284.00p 1955554
20/05/2013 266.00p 290.00p 262.95p 285.10p 4500626
17/05/2013 270.00p 296.80p 241.35p 274.10p 16406061
16/05/2013 199.10p 207.07p 199.10p 201.90p 944048
15/05/2013 196.70p 203.60p 194.10p 200.00p 1393477
14/05/2013 211.70p 211.70p 195.00p 196.50p 1798767
13/05/2013 223.10p 229.60p 196.50p 210.00p 3801141
10/05/2013 215.00p 251.26p 208.60p 224.60p 4949141
09/05/2013 200.80p 208.60p 183.80p 208.60p 2306590
08/05/2013 187.50p 210.00p 177.70p 210.00p 3535667
07/05/2013 179.60p 187.50p 175.14p 187.50p 1731084
03/05/2013 172.70p 176.00p 169.20p 176.00p 924920
02/05/2013 168.00p 174.11p 167.70p 171.90p 735279
01/05/2013 169.30p 172.20p 164.10p 168.00p 726960
30/04/2013 168.40p 172.00p 166.80p 170.00p 977681
29/04/2013 165.30p 167.80p 160.00p 167.20p 548907
26/04/2013 160.90p 168.00p 155.80p 165.00p 1571412
25/04/2013 150.30p 170.32p 149.80p 168.10p 4803631
24/04/2013 150.00p 154.45p 147.42p 149.80p 1579050
23/04/2013 145.80p 146.60p 143.00p 145.00p 664363
22/04/2013 146.10p 148.80p 141.80p 145.00p 452447
19/04/2013 139.60p 141.30p 137.89p 140.00p 305304
18/04/2013 138.30p 139.99p 137.18p 139.10p 411608
17/04/2013 141.90p 143.00p 136.10p 136.70p 608208
16/04/2013 137.30p 141.00p 136.10p 137.70p 778963
15/04/2013 145.80p 148.90p 133.44p 141.00p 995825
12/04/2013 150.00p 153.70p 149.70p 150.20p 480529
11/04/2013 146.00p 155.55p 146.00p 154.90p 568516
10/04/2013 150.00p 153.23p 147.60p 151.10p 747971
09/04/2013 143.00p 152.20p 143.00p 151.40p 1515011
08/04/2013 150.00p 150.00p 139.41p 146.10p 886922
05/04/2013 143.20p 144.70p 134.70p 143.00p 2561528
04/04/2013 148.00p 151.30p 133.37p 139.50p 1769239
03/04/2013 152.00p 159.50p 142.70p 148.30p 1785289
02/04/2013 154.00p 160.90p 154.00p 159.40p 1089763
28/03/2013 161.20p 163.18p 156.80p 158.00p 1399536
27/03/2013 161.00p 164.50p 153.80p 160.90p 1660833
26/03/2013 160.10p 162.62p 154.80p 155.00p 721329
25/03/2013 157.50p 161.90p 155.10p 158.60p 1635807
22/03/2013 159.60p 159.80p 152.50p 156.90p 622216
21/03/2013 159.30p 167.50p 151.10p 157.00p 816812
20/03/2013 154.00p 161.49p 152.40p 161.10p 1495329
19/03/2013 163.40p 166.48p 146.02p 153.30p 2036580
18/03/2013 173.00p 175.86p 157.20p 163.00p 3405144
15/03/2013 170.00p 185.00p 170.00p 183.30p 6766774
14/03/2013 147.50p 178.52p 137.40p 170.00p 7304871
13/03/2013 142.00p 142.60p 137.40p 137.40p 1252021
12/03/2013 138.50p 143.90p 137.60p 142.60p 1739748
11/03/2013 135.00p 140.39p 134.50p 138.00p 3365142
08/03/2013 131.80p 134.90p 130.40p 134.50p 797530
07/03/2013 129.90p 131.40p 129.50p 130.90p 470824
06/03/2013 128.90p 131.84p 128.04p 131.00p 1792800
05/03/2013 128.80p 129.10p 125.36p 128.30p 730114
04/03/2013 125.70p 130.50p 125.00p 127.50p 642136
01/03/2013 131.70p 131.90p 127.00p 127.20p 1265784
28/02/2013 128.60p 131.80p 127.00p 131.40p 2292650
27/02/2013 123.30p 129.90p 122.20p 127.60p 1398514
26/02/2013 121.60p 124.00p 120.42p 122.20p 1473358
25/02/2013 122.80p 125.50p 122.30p 123.50p 904032
22/02/2013 127.00p 127.00p 122.10p 122.80p 638369
21/02/2013 125.00p 126.10p 120.00p 123.10p 1117898
20/02/2013 127.70p 127.70p 124.65p 125.10p 792284
19/02/2013 130.00p 130.00p 125.60p 127.20p 1040020
18/02/2013 124.00p 130.14p 120.00p 129.00p 1658748
15/02/2013 129.20p 129.45p 122.00p 124.00p 1391885
14/02/2013 131.90p 133.68p 127.00p 128.50p 898119
13/02/2013 135.00p 137.36p 125.74p 132.30p 3072540
12/02/2013 126.50p 145.00p 126.50p 137.10p 2836753
11/02/2013 118.40p 130.00p 117.90p 127.30p 2362518
08/02/2013 116.00p 119.90p 115.18p 118.40p 2288664
07/02/2013 106.80p 122.00p 106.00p 115.00p 5039561
06/02/2013 103.50p 108.00p 103.33p 103.90p 646348
05/02/2013 102.20p 105.40p 102.20p 103.90p 636339
04/02/2013 105.00p 106.89p 102.00p 103.00p 2122710
01/02/2013 110.00p 110.00p 104.80p 106.00p 420932
31/01/2013 104.50p 108.00p 104.50p 105.80p 501078
30/01/2013 109.00p 109.00p 104.40p 105.50p 691672
29/01/2013 109.30p 109.30p 103.10p 104.70p 981528
28/01/2013 106.50p 109.80p 103.50p 104.30p 1191208
25/01/2013 103.00p 106.00p 102.15p 105.90p 1866541
24/01/2013 101.00p 103.21p 99.35p 102.50p 2855896
23/01/2013 101.00p 102.68p 98.63p 101.20p 858613
22/01/2013 99.50p 102.90p 95.05p 101.00p 3969210
21/01/2013 89.85p 95.20p 85.45p 95.05p 2040156
18/01/2013 83.00p 87.30p 82.65p 87.00p 1565626
17/01/2013 81.60p 85.60p 81.50p 82.65p 340536
16/01/2013 85.10p 86.67p 80.25p 82.45p 1407029
15/01/2013 88.00p 90.95p 81.98p 84.50p 2458921
14/01/2013 88.80p 90.00p 84.00p 84.10p 1662949
11/01/2013 87.50p 90.50p 86.05p 88.00p 523827
10/01/2013 89.60p 90.80p 86.50p 87.50p 689174
09/01/2013 87.65p 92.60p 86.60p 87.75p 560175
08/01/2013 87.80p 89.75p 86.90p 88.00p 831912
07/01/2013 86.00p 88.06p 85.64p 87.00p 805515
04/01/2013 84.50p 86.95p 83.35p 85.35p 1112526
03/01/2013 85.05p 87.40p 83.62p 84.75p 525293

*Close Price adjusted for both dividends and splits