Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
31/05/2023 390.00p 394.60p 367.20p 369.00p 4678120
30/05/2023 407.00p 414.60p 391.90p 391.90p 2723159
26/05/2023 403.90p 415.30p 397.40p 407.00p 2232931
25/05/2023 412.20p 412.20p 402.90p 402.90p 1728610
24/05/2023 398.00p 434.40p 394.70p 411.80p 3727102
23/05/2023 400.10p 412.80p 397.00p 402.60p 2118209
22/05/2023 394.00p 408.90p 390.10p 403.40p 1887975
19/05/2023 399.00p 409.50p 393.80p 394.00p 1682849
18/05/2023 413.20p 414.20p 397.70p 397.70p 2103053
17/05/2023 408.40p 410.80p 400.14p 410.30p 2130834
16/05/2023 429.00p 432.00p 405.60p 414.20p 2294765
15/05/2023 441.10p 443.30p 429.00p 431.00p 1456817
12/05/2023 454.70p 456.00p 437.00p 441.40p 2022762
11/05/2023 456.00p 465.10p 452.46p 453.00p 1726680
10/05/2023 476.80p 480.00p 454.00p 455.00p 1579515
09/05/2023 497.60p 497.60p 465.70p 475.00p 2224635
05/05/2023 486.70p 501.80p 486.20p 495.50p 2470035
04/05/2023 479.60p 486.00p 467.90p 482.20p 1870714
03/05/2023 496.00p 506.20p 483.70p 487.30p 3586849
02/05/2023 502.80p 510.40p 495.20p 495.20p 1520111
28/04/2023 514.40p 518.00p 495.80p 505.20p 2465702
27/04/2023 514.40p 523.80p 512.80p 512.80p 1830274
26/04/2023 501.80p 523.00p 499.80p 517.00p 2088189
25/04/2023 500.00p 519.60p 495.10p 507.20p 1609343
24/04/2023 514.80p 518.20p 502.00p 505.80p 1771858
21/04/2023 521.00p 521.40p 510.20p 516.80p 1619198
20/04/2023 518.20p 524.40p 512.40p 518.60p 865818
19/04/2023 527.80p 528.80p 509.40p 519.60p 1099499
18/04/2023 522.00p 534.00p 516.84p 531.40p 937596
17/04/2023 512.20p 523.61p 510.60p 522.00p 1204121
14/04/2023 508.00p 518.00p 502.40p 510.00p 1623161
13/04/2023 503.00p 511.60p 500.80p 502.60p 2059034
12/04/2023 526.40p 527.60p 504.60p 510.00p 2773542
11/04/2023 524.00p 532.60p 521.00p 524.00p 1556927
06/04/2023 505.80p 517.80p 503.80p 517.00p 2125006
05/04/2023 516.20p 524.60p 502.80p 506.20p 1346881
04/04/2023 528.00p 530.20p 511.22p 513.60p 1475159
03/04/2023 530.00p 545.20p 521.60p 524.00p 2502273
31/03/2023 560.00p 570.60p 519.60p 535.00p 3770287
30/03/2023 481.60p 537.80p 478.70p 527.20p 2983249
29/03/2023 444.40p 481.10p 442.18p 478.00p 2023870
28/03/2023 459.90p 477.90p 423.90p 444.00p 2876579
27/03/2023 446.80p 452.40p 436.30p 452.10p 2088779
24/03/2023 443.90p 443.90p 427.50p 439.20p 5792500
23/03/2023 433.20p 447.40p 416.30p 447.40p 3683255
22/03/2023 427.40p 442.65p 425.85p 435.10p 4351722
21/03/2023 421.20p 428.10p 414.30p 426.80p 1865575
20/03/2023 411.70p 431.10p 405.90p 417.40p 1708395
17/03/2023 439.20p 459.40p 403.00p 416.10p 6288522
16/03/2023 435.20p 446.51p 418.30p 435.60p 4078475
15/03/2023 437.00p 440.40p 406.60p 425.00p 4084529
14/03/2023 425.20p 442.60p 419.00p 441.20p 2755839
13/03/2023 453.30p 463.50p 420.50p 423.80p 3703098
10/03/2023 466.20p 472.06p 448.70p 451.10p 3808935
09/03/2023 498.90p 504.00p 482.60p 482.60p 2256209
08/03/2023 496.20p 507.60p 485.20p 504.40p 1810722
07/03/2023 520.40p 532.80p 502.80p 505.00p 2015302
06/03/2023 539.20p 545.00p 517.80p 529.80p 2130144
03/03/2023 528.60p 560.35p 526.60p 550.20p 2182673
02/03/2023 516.80p 534.00p 512.40p 526.60p 2234594
01/03/2023 539.80p 555.56p 529.60p 529.60p 2834373
28/02/2023 625.00p 628.80p 548.80p 548.80p 5189622
27/02/2023 613.60p 630.40p 604.25p 624.80p 1883148
24/02/2023 636.60p 642.80p 609.76p 611.20p 1610915
23/02/2023 619.00p 642.80p 612.20p 638.20p 1662501
22/02/2023 615.40p 629.60p 605.60p 618.20p 1397613
21/02/2023 624.80p 630.00p 610.80p 627.20p 1240794
20/02/2023 632.00p 638.67p 622.60p 629.20p 502751
17/02/2023 622.60p 638.80p 607.80p 629.00p 1740871
16/02/2023 642.80p 654.60p 616.60p 631.00p 2102799
15/02/2023 619.60p 634.60p 611.04p 634.60p 1359667
14/02/2023 623.20p 637.60p 609.60p 620.20p 1952982
13/02/2023 628.80p 639.00p 618.60p 618.60p 1885928
10/02/2023 702.60p 712.40p 633.00p 635.20p 2560038
09/02/2023 714.60p 730.80p 702.00p 716.00p 1152192
08/02/2023 714.60p 740.60p 710.40p 710.40p 1028343
07/02/2023 711.60p 725.80p 701.00p 717.60p 917267
06/02/2023 725.00p 736.80p 700.40p 713.80p 1196280
03/02/2023 726.60p 748.20p 703.37p 738.60p 1859447
02/02/2023 673.00p 737.00p 672.53p 734.80p 3608616
01/02/2023 646.80p 670.40p 646.80p 660.20p 1223366
31/01/2023 685.20p 688.00p 646.00p 646.00p 2049025
30/01/2023 688.80p 699.40p 673.85p 682.40p 1695196
27/01/2023 687.60p 694.40p 668.60p 689.40p 1816506
26/01/2023 663.00p 718.72p 651.60p 683.00p 1719214
25/01/2023 730.80p 738.80p 695.00p 697.00p 1403428
24/01/2023 749.60p 752.25p 724.64p 733.20p 5982795
23/01/2023 710.80p 740.00p 710.80p 735.60p 1021549
20/01/2023 705.20p 719.80p 704.40p 707.80p 1458919
19/01/2023 756.00p 761.00p 707.20p 707.80p 1910271
18/01/2023 730.00p 784.60p 730.00p 761.80p 1628453
17/01/2023 752.00p 769.80p 717.70p 733.00p 3411920
16/01/2023 764.00p 808.80p 750.00p 808.00p 2759906
13/01/2023 769.00p 780.00p 742.00p 768.20p 1350020
12/01/2023 736.00p 763.80p 719.23p 757.80p 2584998
11/01/2023 722.00p 741.60p 713.80p 732.00p 1655045
10/01/2023 729.80p 740.34p 718.80p 720.40p 1439972
09/01/2023 719.60p 755.06p 715.80p 743.20p 1888359
06/01/2023 712.00p 738.00p 703.00p 718.00p 3191091
05/01/2023 699.00p 740.80p 698.20p 712.60p 1238239
04/01/2023 653.60p 707.20p 648.00p 707.20p 2124301
03/01/2023 624.40p 661.20p 621.43p 648.60p 1750693
30/12/2022 632.40p 638.40p 616.80p 616.80p 442881
29/12/2022 619.40p 641.20p 611.00p 633.40p 1732964
28/12/2022 627.80p 634.40p 619.00p 623.80p 833022
23/12/2022 627.60p 644.00p 617.80p 626.60p 368481
22/12/2022 652.00p 661.60p 622.40p 629.20p 1107012
21/12/2022 627.60p 653.60p 623.00p 651.60p 1131282
20/12/2022 624.60p 632.40p 608.60p 621.60p 2317735
19/12/2022 627.60p 647.60p 613.80p 634.00p 858284
16/12/2022 658.60p 661.20p 625.63p 629.60p 7862791
15/12/2022 683.00p 687.17p 654.80p 660.00p 1073365
14/12/2022 701.00p 702.40p 668.60p 688.60p 1579471
13/12/2022 673.20p 749.00p 667.20p 700.00p 2610362
12/12/2022 679.00p 686.20p 649.80p 669.40p 1256464
09/12/2022 684.00p 703.20p 679.40p 686.20p 1403437
08/12/2022 687.80p 691.69p 658.20p 675.80p 1378047
07/12/2022 675.20p 699.40p 663.80p 685.80p 1408151
06/12/2022 657.80p 662.80p 644.40p 662.20p 1312868
05/12/2022 667.00p 686.80p 655.20p 663.20p 1099659
02/12/2022 667.20p 693.60p 647.60p 670.40p 1331492
01/12/2022 643.60p 681.00p 643.60p 664.80p 1726998
30/11/2022 626.00p 634.20p 612.33p 622.60p 5472966
29/11/2022 631.40p 640.40p 616.20p 617.00p 1545152
28/11/2022 655.20p 659.40p 633.00p 633.80p 1356428
25/11/2022 655.20p 667.60p 637.60p 649.80p 1455530
24/11/2022 658.40p 681.60p 648.40p 663.40p 1537548
23/11/2022 628.80p 669.60p 613.40p 657.60p 1680961
22/11/2022 643.00p 678.40p 631.20p 631.20p 1914165
21/11/2022 668.80p 675.91p 615.20p 645.20p 2443874
18/11/2022 660.00p 701.80p 654.05p 678.20p 1978347
17/11/2022 713.40p 725.00p 652.40p 663.40p 2965671
16/11/2022 755.80p 773.80p 709.80p 726.00p 2394802
15/11/2022 932.60p 940.00p 770.20p 770.20p 5018235
14/11/2022 771.80p 930.00p 771.80p 925.60p 5139253
11/11/2022 716.00p 812.80p 687.04p 812.00p 4274007
10/11/2022 666.20p 715.00p 648.00p 713.20p 2726723
09/11/2022 707.40p 712.19p 668.40p 668.40p 2603177
08/11/2022 670.00p 703.60p 655.60p 703.60p 1778514
07/11/2022 630.60p 700.00p 629.80p 674.20p 2053916
04/11/2022 643.00p 646.20p 621.60p 634.00p 1614343
03/11/2022 636.00p 655.80p 616.00p 639.00p 2528214
02/11/2022 642.20p 666.40p 610.40p 650.40p 4683873
01/11/2022 530.00p 671.40p 530.00p 654.60p 6941562
31/10/2022 471.90p 484.30p 465.10p 472.40p 1539732
28/10/2022 485.00p 495.20p 467.60p 470.20p 1685985
27/10/2022 498.70p 506.80p 482.60p 495.20p 2436093
26/10/2022 501.40p 523.80p 487.20p 501.40p 2512272
25/10/2022 480.70p 504.80p 469.10p 504.80p 1994597
24/10/2022 495.80p 498.75p 472.58p 479.40p 2988117
21/10/2022 487.60p 502.60p 467.90p 484.60p 3113161
20/10/2022 477.50p 501.40p 469.51p 493.90p 2283275
19/10/2022 481.20p 484.00p 459.50p 478.00p 2181226
18/10/2022 482.50p 492.10p 473.90p 480.10p 4219695
17/10/2022 458.00p 473.90p 443.80p 473.90p 2200802
14/10/2022 440.00p 488.45p 435.80p 456.80p 6345363
13/10/2022 391.70p 440.80p 380.30p 435.80p 7409598
12/10/2022 407.50p 414.50p 390.40p 393.10p 2482401
11/10/2022 440.00p 442.90p 414.50p 414.50p 2772248
10/10/2022 425.00p 447.80p 423.00p 437.80p 1628618
07/10/2022 453.70p 460.40p 431.48p 432.10p 2957609
06/10/2022 464.00p 471.70p 454.60p 458.60p 2019708
05/10/2022 502.00p 518.40p 455.70p 456.10p 2545875
04/10/2022 475.30p 511.40p 470.80p 507.00p 2526597
03/10/2022 468.80p 474.35p 439.32p 465.70p 2784595
30/09/2022 464.10p 486.46p 456.80p 472.50p 3769110
29/09/2022 512.80p 512.80p 468.40p 469.30p 4034051
28/09/2022 528.20p 535.00p 498.80p 522.40p 4201809
27/09/2022 560.00p 573.44p 539.80p 541.20p 2335318
26/09/2022 558.80p 571.20p 542.80p 556.20p 2619224
23/09/2022 555.20p 566.80p 540.18p 553.40p 2937048
22/09/2022 562.00p 576.40p 549.40p 557.60p 2349163
21/09/2022 597.00p 604.60p 574.40p 575.00p 3618118
20/09/2022 659.00p 674.20p 603.40p 606.40p 3087590
16/09/2022 641.20p 673.80p 632.47p 671.00p 4697654
15/09/2022 625.60p 657.40p 619.00p 650.00p 3025844
14/09/2022 650.60p 679.20p 615.40p 623.20p 4132443
13/09/2022 718.80p 725.00p 670.60p 679.20p 5209484
12/09/2022 760.60p 798.80p 753.00p 795.20p 1296588
09/09/2022 751.40p 764.60p 747.80p 756.80p 1852254
08/09/2022 754.00p 771.20p 730.00p 751.20p 1865801
07/09/2022 727.00p 736.80p 704.20p 733.80p 1474144
06/09/2022 702.20p 751.60p 701.20p 734.80p 3842440
05/09/2022 690.00p 719.60p 671.88p 719.60p 1908413
02/09/2022 683.80p 706.00p 670.00p 704.00p 2266048
01/09/2022 721.60p 721.60p 682.60p 684.20p 1934218
31/08/2022 724.20p 743.40p 709.60p 726.00p 2613206
30/08/2022 729.40p 747.00p 713.00p 720.00p 2329383
26/08/2022 767.00p 776.80p 730.20p 731.20p 1682434
25/08/2022 791.20p 795.80p 763.80p 763.80p 890858
24/08/2022 796.80p 804.40p 777.80p 786.20p 1613674
23/08/2022 829.00p 836.00p 796.00p 798.80p 1872866
22/08/2022 869.00p 874.80p 822.60p 841.00p 1422982
19/08/2022 897.40p 915.40p 873.60p 877.00p 1346945
18/08/2022 939.60p 941.10p 889.40p 901.00p 825948
17/08/2022 930.00p 940.40p 907.40p 921.80p 2350144
16/08/2022 949.40p 960.60p 919.73p 931.80p 827970
15/08/2022 935.20p 951.05p 927.40p 944.80p 723788
12/08/2022 927.80p 942.45p 917.96p 928.40p 820861
11/08/2022 921.20p 948.40p 911.60p 932.40p 2271681

*Close Price adjusted for both dividends and splits