Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/06/2014 389.80p 395.30p 372.40p 375.80p 3378164
30/05/2014 374.40p 389.30p 371.64p 386.70p 3576436
29/05/2014 363.80p 376.26p 358.00p 372.50p 2316779
28/05/2014 346.40p 371.80p 344.60p 366.40p 2953195
27/05/2014 344.70p 350.70p 335.00p 344.60p 2661506
23/05/2014 334.30p 339.60p 329.50p 338.20p 1831783
22/05/2014 322.50p 334.60p 320.00p 333.30p 3837648
21/05/2014 313.80p 321.40p 312.20p 320.00p 3710473
20/05/2014 301.10p 313.30p 298.10p 312.20p 7226931
19/05/2014 304.70p 309.30p 294.40p 300.00p 1970143
16/05/2014 303.90p 306.90p 294.97p 303.50p 2745572
15/05/2014 323.00p 326.50p 299.90p 303.00p 3533956
14/05/2014 336.90p 341.58p 321.30p 323.10p 1528842
13/05/2014 328.00p 338.20p 325.00p 334.60p 2476630
12/05/2014 321.50p 326.00p 318.00p 325.00p 2083706
09/05/2014 319.50p 324.90p 314.40p 318.30p 1533741
08/05/2014 312.80p 321.30p 299.90p 318.60p 4288585
07/05/2014 327.90p 330.00p 310.80p 311.30p 2234102
06/05/2014 345.60p 348.88p 322.80p 329.20p 1871817
02/05/2014 344.90p 350.60p 335.65p 347.30p 2025316
01/05/2014 333.40p 341.60p 332.60p 340.00p 1696467
30/04/2014 331.50p 338.70p 331.40p 336.00p 2598919
29/04/2014 320.90p 332.30p 317.20p 331.50p 2251397
28/04/2014 334.00p 335.80p 315.70p 317.20p 1972500
25/04/2014 341.00p 344.70p 330.00p 331.50p 1566183
24/04/2014 353.80p 360.80p 339.30p 343.20p 2345991
23/04/2014 373.00p 375.40p 349.84p 352.30p 2310584
22/04/2014 354.40p 375.00p 346.50p 374.00p 3359230
17/04/2014 332.80p 357.20p 332.70p 350.20p 3487051
16/04/2014 334.00p 342.80p 330.00p 334.00p 2412788
15/04/2014 348.10p 359.24p 327.20p 328.40p 3045342
14/04/2014 377.00p 377.00p 343.60p 349.70p 2994284
11/04/2014 389.70p 391.70p 367.10p 377.00p 3025747
10/04/2014 411.20p 413.80p 390.90p 391.70p 2788939
09/04/2014 399.60p 411.90p 395.02p 404.30p 2025938
08/04/2014 420.00p 423.90p 393.50p 396.20p 2588019
07/04/2014 443.40p 452.20p 421.50p 422.00p 2046341
04/04/2014 464.20p 464.20p 450.40p 452.20p 1227071
03/04/2014 456.30p 465.70p 455.20p 460.10p 915582
02/04/2014 462.70p 463.16p 455.80p 459.00p 1443525
01/04/2014 460.40p 464.30p 454.40p 459.00p 1741776
31/03/2014 471.60p 471.80p 458.00p 460.60p 1567983
28/03/2014 448.50p 482.08p 446.60p 466.60p 2411297
27/03/2014 446.70p 449.20p 436.70p 446.60p 1454621
26/03/2014 430.70p 453.86p 425.43p 449.20p 1898412
25/03/2014 433.80p 437.70p 416.20p 428.20p 1732793
24/03/2014 441.20p 453.20p 433.12p 435.00p 1351534
21/03/2014 476.00p 476.50p 441.60p 443.70p 3408357
20/03/2014 486.30p 489.50p 474.50p 476.20p 1347124
19/03/2014 480.00p 507.50p 475.07p 488.10p 1355768
18/03/2014 476.00p 485.10p 467.70p 477.30p 821094
17/03/2014 482.30p 488.52p 475.04p 480.00p 969337
14/03/2014 492.50p 504.50p 427.70p 483.60p 4703843
13/03/2014 530.00p 530.50p 500.50p 502.50p 1745495
12/03/2014 563.00p 572.34p 525.12p 539.00p 1492035
11/03/2014 549.50p 573.50p 544.54p 572.00p 914622
10/03/2014 558.00p 564.00p 544.50p 548.50p 587701
07/03/2014 554.00p 563.50p 550.50p 559.50p 1028166
06/03/2014 570.00p 576.73p 555.00p 555.50p 646673
05/03/2014 587.00p 591.50p 570.00p 571.50p 696272
04/03/2014 560.00p 580.00p 549.50p 576.50p 1324071
03/03/2014 553.50p 562.50p 538.00p 549.50p 1613522
28/02/2014 565.50p 578.24p 552.00p 562.50p 1301323
27/02/2014 614.00p 616.50p 569.50p 571.50p 1413371
26/02/2014 602.50p 624.93p 602.50p 617.00p 1043522
25/02/2014 604.00p 610.50p 596.00p 606.00p 1334115
24/02/2014 600.00p 607.64p 595.50p 602.00p 1458994
21/02/2014 583.00p 603.00p 583.00p 600.50p 1034973
20/02/2014 570.00p 583.50p 562.50p 583.50p 565147
19/02/2014 581.50p 585.50p 560.50p 573.50p 720469
18/02/2014 578.50p 588.50p 575.00p 585.00p 512087
17/02/2014 578.00p 585.73p 578.00p 581.00p 459432
14/02/2014 581.00p 584.00p 577.00p 580.00p 1052401
13/02/2014 578.50p 586.00p 575.90p 581.50p 844675
12/02/2014 564.00p 582.00p 563.00p 581.00p 1280636
11/02/2014 561.00p 565.50p 559.00p 563.00p 818614
10/02/2014 550.00p 560.00p 547.52p 560.00p 961035
07/02/2014 547.50p 555.00p 541.50p 548.50p 1008601
06/02/2014 527.00p 550.62p 522.84p 547.50p 1933753
05/02/2014 505.00p 528.00p 504.90p 526.50p 1652681
04/02/2014 530.50p 530.50p 490.10p 510.00p 5926147
03/02/2014 528.00p 532.50p 517.00p 523.50p 1297856
31/01/2014 530.00p 535.50p 514.50p 523.00p 953696
30/01/2014 514.00p 534.00p 507.50p 534.00p 3571833
29/01/2014 517.00p 518.00p 506.00p 510.50p 1775861
28/01/2014 483.00p 510.93p 481.70p 508.00p 1046996
27/01/2014 506.00p 506.00p 478.80p 481.70p 1664974
24/01/2014 517.00p 521.00p 499.50p 504.00p 1167398
23/01/2014 538.00p 539.50p 514.50p 520.50p 1261709
22/01/2014 529.50p 536.50p 525.50p 526.00p 628575
21/01/2014 519.00p 538.50p 514.00p 527.00p 1120130
20/01/2014 509.00p 521.00p 504.42p 516.50p 937119
17/01/2014 500.50p 523.50p 493.40p 505.00p 1508970
16/01/2014 520.00p 528.50p 497.10p 523.50p 1880258
15/01/2014 524.50p 533.00p 516.50p 521.00p 1188563
14/01/2014 539.00p 541.00p 511.00p 524.50p 1534776
13/01/2014 518.00p 559.50p 517.50p 541.00p 3006624
10/01/2014 510.00p 521.00p 502.00p 515.50p 1142942
09/01/2014 515.00p 521.50p 496.78p 507.00p 1971019
08/01/2014 459.00p 519.50p 459.00p 513.50p 2578413
07/01/2014 458.60p 461.43p 446.55p 459.60p 1384184
06/01/2014 455.30p 467.99p 449.50p 455.30p 1346133
03/01/2014 445.30p 459.10p 445.30p 457.50p 1204950
02/01/2014 444.00p 448.40p 434.24p 447.00p 1523818
31/12/2013 438.20p 441.90p 437.30p 441.60p 160893
30/12/2013 445.30p 448.76p 437.20p 440.40p 720693
27/12/2013 456.50p 464.65p 435.60p 448.00p 972717
24/12/2013 459.80p 459.80p 449.30p 456.40p 105650
23/12/2013 449.60p 457.70p 425.35p 456.50p 774477
20/12/2013 446.00p 454.70p 438.65p 447.50p 1797401
19/12/2013 447.70p 450.00p 441.60p 447.70p 1326575
18/12/2013 422.60p 446.50p 422.60p 441.60p 1453319
17/12/2013 430.60p 436.14p 421.93p 424.60p 1374382
16/12/2013 410.40p 433.60p 405.00p 433.10p 1879323
13/12/2013 409.00p 426.00p 402.01p 411.30p 1258441
12/12/2013 402.50p 411.00p 395.80p 409.80p 1333965
11/12/2013 393.70p 407.10p 390.95p 402.30p 1046066
10/12/2013 394.30p 395.40p 388.80p 393.50p 944027
09/12/2013 393.90p 397.50p 389.76p 394.10p 4846196
06/12/2013 387.30p 398.80p 387.30p 393.90p 863559
05/12/2013 386.00p 393.70p 382.70p 387.90p 950621
04/12/2013 391.00p 393.30p 385.80p 389.00p 1160416
03/12/2013 395.60p 404.10p 385.80p 388.80p 1259613
02/12/2013 408.00p 409.00p 395.00p 398.00p 792820
29/11/2013 413.00p 413.00p 405.10p 409.00p 746996
28/11/2013 415.40p 417.90p 409.40p 409.60p 455580
27/11/2013 417.10p 418.50p 411.20p 414.60p 671563
26/11/2013 423.10p 426.35p 408.71p 412.80p 1485370
25/11/2013 427.30p 433.80p 424.60p 424.60p 868024
22/11/2013 425.80p 439.50p 421.80p 423.00p 675324
21/11/2013 428.70p 432.00p 424.40p 426.60p 647772
20/11/2013 441.60p 448.10p 427.90p 431.20p 1274339
19/11/2013 438.00p 443.40p 430.20p 441.50p 962886
18/11/2013 427.50p 444.10p 423.50p 439.80p 1216338
15/11/2013 430.50p 439.80p 423.00p 427.40p 1070597
14/11/2013 418.80p 434.50p 417.10p 432.10p 1587862
13/11/2013 423.20p 438.82p 414.60p 417.10p 1642505
12/11/2013 427.30p 432.00p 419.50p 427.50p 1085427
11/11/2013 423.10p 430.39p 417.60p 428.00p 943101
08/11/2013 425.10p 428.66p 403.65p 421.20p 1966089
07/11/2013 432.80p 439.70p 423.60p 427.60p 1468589
06/11/2013 438.60p 442.40p 432.60p 433.70p 1103344
05/11/2013 439.90p 440.00p 431.80p 437.90p 744837
04/11/2013 439.20p 443.42p 431.60p 438.10p 862202
01/11/2013 438.30p 440.70p 433.00p 438.60p 975765
31/10/2013 426.40p 443.00p 425.70p 434.00p 860818
30/10/2013 429.90p 442.59p 424.90p 428.30p 1041458
29/10/2013 405.60p 434.16p 405.00p 430.50p 1071581
28/10/2013 419.80p 420.20p 405.50p 405.90p 691709
25/10/2013 420.60p 423.00p 413.00p 415.00p 804559
24/10/2013 432.50p 436.50p 417.94p 421.10p 1426469
23/10/2013 440.60p 445.00p 428.50p 434.00p 1384864
22/10/2013 446.30p 451.50p 440.00p 445.00p 1134633
21/10/2013 452.20p 455.58p 443.90p 445.50p 1066075
18/10/2013 455.10p 460.00p 452.60p 454.80p 837477
17/10/2013 445.60p 453.80p 444.70p 450.50p 812070
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

*Close Price adjusted for both dividends and splits