Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
15/07/2024 367.30p 382.30p 328.70p 340.40p 6321305
12/07/2024 381.00p 390.00p 373.70p 380.00p 2834109
11/07/2024 363.40p 381.30p 355.80p 379.50p 3619233
10/07/2024 353.10p 371.20p 346.80p 362.70p 2690070
09/07/2024 346.90p 356.40p 342.32p 348.90p 5258387
08/07/2024 328.90p 351.00p 327.70p 345.90p 3414245
05/07/2024 308.40p 334.00p 298.90p 328.20p 3464361
04/07/2024 304.90p 309.80p 293.80p 305.50p 1432872
03/07/2024 298.40p 302.00p 292.40p 300.60p 1822697
02/07/2024 285.20p 297.50p 283.60p 297.30p 2924323
01/07/2024 290.10p 301.70p 284.30p 288.10p 2963133
28/06/2024 287.00p 293.50p 284.17p 288.90p 2044926
27/06/2024 282.90p 289.50p 278.17p 286.90p 4214425
26/06/2024 291.00p 297.90p 281.00p 281.00p 7466563
25/06/2024 302.60p 306.60p 287.20p 290.40p 9657746
24/06/2024 306.60p 318.50p 298.10p 312.50p 4594645
21/06/2024 314.00p 323.30p 305.60p 311.40p 43100664
20/06/2024 351.30p 359.00p 281.20p 310.00p 18887012
19/06/2024 350.00p 356.20p 348.00p 352.50p 2177995
18/06/2024 348.60p 359.50p 346.80p 353.60p 3241643
17/06/2024 362.80p 363.16p 345.40p 347.50p 8430100
14/06/2024 350.90p 366.20p 349.34p 357.30p 3268977
13/06/2024 345.70p 360.50p 345.70p 351.10p 3271486
12/06/2024 350.00p 361.90p 342.20p 348.90p 41536156
11/06/2024 354.90p 362.00p 351.30p 351.30p 30423384
10/06/2024 354.70p 364.50p 352.30p 355.40p 2800457
07/06/2024 363.00p 366.50p 352.66p 362.30p 4117342
06/06/2024 359.20p 363.40p 352.60p 362.50p 3210545
05/06/2024 354.00p 365.40p 350.20p 362.20p 3628559
04/06/2024 376.60p 379.60p 353.00p 353.70p 18425332
03/06/2024 376.20p 388.30p 364.20p 382.70p 4679555
31/05/2024 381.60p 385.90p 359.20p 373.60p 45490416
30/05/2024 354.90p 388.20p 350.00p 383.50p 11242179
29/05/2024 406.00p 412.90p 360.10p 360.10p 6634393
28/05/2024 377.00p 417.00p 371.50p 410.40p 6643644
24/05/2024 345.50p 375.00p 342.10p 373.80p 6650370
23/05/2024 344.40p 356.70p 332.70p 352.10p 5092462
22/05/2024 353.70p 361.65p 340.20p 343.50p 5468513
21/05/2024 351.00p 359.00p 345.60p 355.00p 4440072
20/05/2024 360.90p 367.80p 352.90p 354.30p 3078984
17/05/2024 358.70p 363.10p 350.00p 363.10p 3573736
16/05/2024 364.00p 368.71p 355.39p 360.00p 2719518
15/05/2024 367.30p 372.10p 346.00p 363.10p 6606540
14/05/2024 340.20p 383.30p 340.20p 369.80p 9572699
13/05/2024 348.30p 361.40p 334.30p 342.00p 6320944
10/05/2024 354.90p 362.10p 345.30p 348.30p 3629672
09/05/2024 349.10p 356.30p 343.00p 353.80p 3456510
08/05/2024 359.10p 366.60p 345.90p 345.90p 3834053
07/05/2024 365.30p 374.00p 357.90p 360.00p 3112798
03/05/2024 352.00p 379.10p 347.90p 355.60p 3430553
02/05/2024 344.20p 350.00p 340.84p 350.00p 9274208
01/05/2024 350.80p 358.05p 341.60p 343.10p 1429404
30/04/2024 353.80p 357.94p 347.10p 353.10p 2261969
29/04/2024 356.90p 359.30p 350.10p 355.40p 2188758
26/04/2024 364.40p 369.29p 350.00p 353.10p 3831251
25/04/2024 362.80p 371.10p 354.00p 362.30p 13442857
24/04/2024 376.50p 376.90p 360.90p 364.60p 2840355
23/04/2024 363.00p 387.54p 361.98p 377.80p 3149642
22/04/2024 355.60p 377.20p 354.22p 358.40p 3120194
19/04/2024 344.80p 349.40p 340.00p 347.20p 2980090
18/04/2024 350.40p 352.00p 335.20p 350.00p 3272062
17/04/2024 341.40p 352.00p 340.00p 348.20p 2676354
16/04/2024 356.50p 365.60p 341.60p 342.90p 2880645
15/04/2024 356.00p 363.90p 348.80p 363.90p 2825793
12/04/2024 372.90p 376.70p 356.00p 356.70p 3742884
11/04/2024 366.60p 381.50p 365.20p 370.10p 7747868
10/04/2024 384.20p 402.37p 363.30p 367.70p 4719753
09/04/2024 371.70p 391.40p 362.80p 380.60p 3817240
08/04/2024 377.70p 386.10p 366.70p 375.10p 4219805
05/04/2024 407.10p 411.12p 379.70p 379.70p 4853888
04/04/2024 432.70p 438.20p 414.40p 417.20p 2343595
03/04/2024 434.20p 443.50p 426.00p 439.30p 1825470
02/04/2024 452.00p 460.60p 435.30p 435.90p 2484309
28/03/2024 468.90p 472.90p 450.80p 455.10p 1834706
27/03/2024 458.40p 469.90p 451.95p 466.50p 2667192
26/03/2024 460.00p 493.70p 456.62p 467.30p 3934572
25/03/2024 466.80p 466.84p 448.20p 452.60p 2755441
22/03/2024 474.00p 477.10p 460.90p 468.30p 1371527
21/03/2024 481.00p 496.30p 476.70p 476.70p 1753549
20/03/2024 457.90p 461.10p 457.90p 466.70p 1008561
19/03/2024 457.90p 464.70p 449.20p 461.10p 2638567
18/03/2024 463.30p 479.60p 459.20p 462.20p 1336382
15/03/2024 465.40p 476.60p 457.20p 459.00p 4986170
14/03/2024 470.90p 475.70p 452.60p 462.20p 1450445
13/03/2024 467.50p 472.40p 459.00p 471.70p 7465164
12/03/2024 461.30p 475.80p 453.60p 466.50p 1633114
11/03/2024 443.70p 471.70p 443.70p 456.80p 1765981
08/03/2024 457.70p 458.60p 440.51p 448.40p 1573880
07/03/2024 432.60p 471.70p 430.80p 458.30p 3554212
06/03/2024 436.20p 455.19p 431.70p 437.90p 2022548
05/03/2024 440.70p 455.00p 434.90p 444.30p 3135487
04/03/2024 470.40p 476.00p 433.60p 445.00p 9963193
01/03/2024 512.60p 516.60p 474.80p 476.00p 4782126
29/02/2024 505.00p 541.35p 485.00p 511.40p 5030539
28/02/2024 493.70p 501.60p 470.50p 490.70p 2428588
27/02/2024 497.30p 502.40p 486.30p 493.80p 3607323
26/02/2024 523.00p 529.19p 484.40p 491.50p 2811295
23/02/2024 523.40p 532.80p 510.80p 528.40p 3484456
22/02/2024 521.80p 533.60p 512.20p 523.00p 2614732
21/02/2024 531.00p 537.80p 518.00p 519.00p 845749
20/02/2024 534.00p 539.20p 526.80p 531.80p 1051901
19/02/2024 531.00p 536.60p 519.40p 534.60p 2208506
16/02/2024 545.40p 547.60p 523.80p 536.00p 1052498
15/02/2024 543.80p 552.60p 537.40p 539.00p 2604730
14/02/2024 519.00p 538.40p 516.00p 532.80p 2697436
13/02/2024 530.60p 536.60p 510.40p 519.60p 1011893
12/02/2024 518.60p 549.12p 505.26p 536.80p 1583540
09/02/2024 526.60p 532.80p 511.60p 513.20p 1593634
08/02/2024 515.60p 538.60p 514.00p 525.40p 1747991
07/02/2024 527.80p 531.40p 518.60p 520.80p 1171040
06/02/2024 523.00p 527.80p 508.80p 527.80p 1618893
05/02/2024 509.60p 531.60p 509.07p 523.00p 1533098
02/02/2024 522.00p 532.63p 494.60p 505.00p 1477268
01/02/2024 538.00p 543.00p 513.46p 516.20p 1641201
31/01/2024 550.00p 558.40p 544.20p 546.60p 1452273
30/01/2024 576.80p 576.80p 554.80p 554.80p 1080383
29/01/2024 571.60p 576.04p 551.60p 565.60p 1340196
26/01/2024 570.60p 581.40p 562.76p 575.80p 1200671
25/01/2024 572.20p 582.00p 565.00p 568.20p 838181
24/01/2024 583.40p 591.69p 573.40p 576.40p 743445
23/01/2024 565.00p 587.20p 565.00p 575.00p 1403693
22/01/2024 558.20p 579.60p 550.60p 561.60p 1437649
19/01/2024 577.40p 586.80p 546.80p 552.00p 4723019
18/01/2024 575.60p 585.20p 569.80p 571.40p 1781780
17/01/2024 606.40p 606.40p 570.92p 580.00p 1629736
16/01/2024 650.60p 671.20p 618.00p 618.00p 3953331
15/01/2024 651.60p 652.87p 615.80p 619.00p 8256505
12/01/2024 662.40p 670.40p 645.40p 652.20p 1739638
11/01/2024 690.00p 694.40p 660.60p 661.40p 1833940
10/01/2024 707.80p 716.80p 683.20p 685.80p 1074148
09/01/2024 743.00p 752.40p 705.00p 708.00p 800520
08/01/2024 711.00p 736.00p 703.60p 734.40p 718986
05/01/2024 723.40p 731.40p 695.60p 721.80p 910981
04/01/2024 735.20p 745.00p 723.20p 734.20p 836603
03/01/2024 731.20p 746.20p 717.80p 733.00p 868585
02/01/2024 755.80p 765.40p 734.60p 739.60p 1232415
29/12/2023 742.20p 764.00p 741.60p 758.40p 233593
28/12/2023 757.40p 770.20p 740.00p 751.00p 577420
27/12/2023 728.80p 753.20p 728.80p 753.20p 729572
22/12/2023 742.40p 749.80p 725.00p 725.00p 544682
21/12/2023 772.80p 793.80p 751.20p 757.20p 1400576
20/12/2023 783.80p 798.80p 762.00p 789.00p 2820776
19/12/2023 729.60p 766.80p 723.60p 766.80p 1588265
18/12/2023 710.20p 730.40p 681.80p 728.00p 934031
15/12/2023 722.80p 740.20p 707.80p 723.00p 4608977
14/12/2023 661.20p 720.00p 661.20p 718.60p 3218521
13/12/2023 643.40p 654.12p 634.40p 643.80p 1006528
12/12/2023 637.00p 655.15p 628.60p 641.20p 1776763
11/12/2023 626.00p 635.80p 617.60p 632.40p 2005549
08/12/2023 617.20p 645.60p 611.20p 627.40p 5532367
07/12/2023 609.80p 617.40p 599.26p 615.00p 906196
06/12/2023 612.40p 635.80p 594.40p 612.20p 1916077
05/12/2023 587.20p 600.92p 583.36p 598.00p 1081161
04/12/2023 595.00p 626.20p 585.00p 593.60p 1807275
01/12/2023 597.00p 605.00p 579.40p 594.20p 1233059
30/11/2023 598.60p 610.66p 582.20p 600.00p 2945936
29/11/2023 572.40p 603.20p 565.40p 593.60p 1813149
28/11/2023 573.00p 577.20p 553.40p 567.00p 1148441
27/11/2023 567.60p 583.20p 562.60p 574.60p 890878
24/11/2023 559.80p 572.00p 552.20p 571.00p 569867
23/11/2023 570.00p 571.60p 548.80p 559.80p 640864
22/11/2023 564.40p 576.60p 557.00p 567.60p 981568
21/11/2023 593.80p 599.80p 559.00p 567.00p 1625174
20/11/2023 562.60p 606.00p 550.80p 595.80p 2371773
17/11/2023 562.00p 577.20p 547.80p 560.60p 3403923
16/11/2023 585.20p 605.00p 556.60p 559.40p 2277351
15/11/2023 574.40p 618.40p 536.60p 596.20p 3639503
14/11/2023 514.60p 596.20p 505.00p 564.60p 2557552
13/11/2023 511.00p 521.80p 504.80p 512.80p 952986
10/11/2023 532.00p 534.80p 496.90p 514.60p 3240165
09/11/2023 532.20p 547.80p 527.76p 545.00p 899286
08/11/2023 545.40p 558.60p 533.60p 539.20p 1564475
07/11/2023 526.60p 555.60p 520.00p 550.20p 1434938
06/11/2023 545.00p 577.00p 530.00p 530.00p 2250726
03/11/2023 508.20p 571.40p 503.40p 542.20p 2635832
02/11/2023 482.20p 529.60p 470.60p 509.20p 1811794
01/11/2023 461.00p 476.20p 453.01p 475.90p 1391107
31/10/2023 462.40p 476.11p 454.72p 465.30p 2428503
30/10/2023 492.10p 498.50p 458.00p 462.70p 1126668
27/10/2023 491.80p 494.70p 471.90p 482.80p 1002573
26/10/2023 451.00p 496.70p 447.83p 487.10p 2397667
25/10/2023 501.20p 501.20p 446.00p 460.00p 2349471
24/10/2023 499.30p 512.60p 496.20p 507.60p 1588555
23/10/2023 483.10p 524.40p 482.10p 505.40p 2742298
20/10/2023 496.10p 509.20p 474.00p 486.70p 1765383
19/10/2023 495.30p 511.20p 490.30p 502.20p 1793785
18/10/2023 496.00p 522.20p 493.30p 502.40p 1415309
17/10/2023 493.10p 515.00p 487.80p 505.80p 3102239
16/10/2023 505.60p 519.60p 500.00p 500.00p 3151534
13/10/2023 567.00p 591.00p 529.40p 530.80p 1946726
12/10/2023 595.40p 595.80p 569.20p 572.20p 1832768
11/10/2023 593.00p 608.40p 580.20p 587.60p 1953135
10/10/2023 569.20p 603.20p 559.80p 600.00p 1920193
09/10/2023 562.80p 578.40p 544.40p 562.40p 1341871
06/10/2023 562.40p 574.80p 546.40p 570.60p 1659945
05/10/2023 555.20p 577.00p 552.80p 563.00p 1089029
04/10/2023 567.60p 573.20p 553.20p 555.00p 1248605
03/10/2023 577.40p 586.80p 553.40p 561.00p 1965581
02/10/2023 596.60p 615.20p 582.60p 586.80p 3100956
29/09/2023 588.00p 618.00p 577.80p 600.40p 1893514

*Close Price adjusted for both dividends and splits