Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/09/2021 1,780.00p 1,911.50p 1,756.50p 1,859.00p 1357273
13/09/2021 1,903.00p 1,917.50p 1,867.00p 1,885.50p 739063
10/09/2021 1,911.50p 1,936.50p 1,892.00p 1,899.00p 798250
09/09/2021 1,932.50p 1,942.98p 1,900.00p 1,911.00p 727280
08/09/2021 1,956.50p 1,973.00p 1,940.50p 1,946.00p 732626
07/09/2021 2,012.00p 2,021.65p 1,962.50p 1,965.00p 676237
06/09/2021 2,007.00p 2,036.00p 2,000.00p 2,017.00p 312612
03/09/2021 2,090.00p 2,099.00p 1,993.00p 2,005.00p 846767
02/09/2021 2,079.00p 2,105.00p 2,072.00p 2,090.00p 659357
01/09/2021 2,022.00p 2,092.00p 2,013.00p 2,086.00p 1244678
31/08/2021 2,047.00p 2,065.00p 2,000.00p 2,013.00p 1539286
27/08/2021 2,064.00p 2,084.00p 2,022.00p 2,038.00p 525833
26/08/2021 2,038.00p 2,090.00p 2,029.00p 2,067.00p 722280
25/08/2021 1,996.50p 2,068.00p 1,993.00p 2,049.00p 1487827
24/08/2021 1,964.00p 2,023.00p 1,957.39p 1,992.00p 1443728
23/08/2021 1,930.00p 1,962.50p 1,926.50p 1,958.50p 747223
20/08/2021 1,900.50p 1,939.00p 1,893.50p 1,927.50p 1042154
19/08/2021 1,867.00p 1,902.50p 1,842.50p 1,897.50p 829006
18/08/2021 1,854.00p 1,889.50p 1,850.00p 1,880.50p 854790
17/08/2021 1,807.00p 1,845.00p 1,780.00p 1,845.00p 915701
16/08/2021 1,773.00p 1,812.20p 1,742.00p 1,804.00p 630912
13/08/2021 1,800.00p 1,828.00p 1,769.00p 1,780.00p 661492
12/08/2021 1,791.00p 1,805.00p 1,775.00p 1,799.00p 593623
11/08/2021 1,796.50p 1,815.50p 1,780.76p 1,800.00p 1160497
10/08/2021 1,795.00p 1,822.50p 1,783.00p 1,789.50p 668404
09/08/2021 1,796.00p 1,799.00p 1,777.00p 1,792.00p 429190
06/08/2021 1,791.50p 1,823.00p 1,770.00p 1,803.50p 598154
05/08/2021 1,795.00p 1,803.99p 1,763.50p 1,788.50p 697031
04/08/2021 1,846.00p 1,846.00p 1,793.80p 1,800.00p 948561
03/08/2021 1,875.00p 1,889.00p 1,835.00p 1,839.50p 699947
02/08/2021 1,863.00p 1,874.00p 1,844.50p 1,868.00p 586367
30/07/2021 1,833.00p 1,858.00p 1,797.50p 1,855.00p 1073444
29/07/2021 1,860.00p 1,869.50p 1,823.50p 1,856.50p 918210
28/07/2021 1,831.00p 1,877.50p 1,830.72p 1,855.50p 782625
27/07/2021 1,833.50p 1,863.00p 1,811.00p 1,843.50p 1059262
26/07/2021 1,861.50p 1,876.00p 1,836.50p 1,848.50p 1110188
23/07/2021 1,866.00p 1,879.00p 1,845.00p 1,868.50p 703923
22/07/2021 1,793.00p 1,849.50p 1,784.00p 1,849.50p 906104
21/07/2021 1,740.50p 1,805.23p 1,738.30p 1,786.50p 917397
20/07/2021 1,783.00p 1,802.00p 1,731.50p 1,731.50p 1283612
19/07/2021 1,761.00p 1,779.45p 1,719.50p 1,771.00p 2976689
16/07/2021 1,836.50p 1,837.67p 1,782.50p 1,805.00p 1344491
15/07/2021 1,842.50p 1,875.00p 1,816.00p 1,830.00p 997988
14/07/2021 1,899.00p 1,906.00p 1,848.00p 1,848.00p 1265574
13/07/2021 1,934.00p 1,947.50p 1,892.50p 1,905.00p 854862
12/07/2021 1,922.00p 1,952.00p 1,908.00p 1,939.00p 707473
09/07/2021 1,891.50p 1,941.93p 1,880.50p 1,909.00p 1421428
08/07/2021 1,909.50p 1,944.50p 1,877.00p 1,890.00p 1032017
07/07/2021 1,912.50p 1,970.00p 1,836.00p 1,925.00p 1235941
06/07/2021 1,990.00p 2,065.00p 1,897.00p 1,901.50p 1521135
05/07/2021 1,979.00p 1,997.50p 1,953.74p 1,985.00p 599313
02/07/2021 1,997.50p 2,011.00p 1,963.00p 1,975.00p 550639
01/07/2021 2,011.00p 2,042.00p 1,962.50p 1,995.00p 689259
30/06/2021 2,085.00p 2,092.00p 2,003.00p 2,003.00p 959792
29/06/2021 2,023.00p 2,074.00p 2,023.00p 2,062.00p 923614
28/06/2021 1,985.50p 2,019.00p 1,978.00p 2,019.00p 949777
25/06/2021 1,981.00p 1,997.00p 1,962.00p 1,985.00p 733783
24/06/2021 1,950.00p 1,997.00p 1,946.00p 1,982.50p 949428
23/06/2021 1,978.00p 1,990.89p 1,940.00p 1,950.00p 809116
22/06/2021 1,963.00p 1,984.80p 1,922.00p 1,979.00p 521751
21/06/2021 1,916.50p 1,980.00p 1,896.00p 1,957.00p 1002923
18/06/2021 1,897.50p 1,917.50p 1,862.00p 1,881.00p 1201923
17/06/2021 1,883.00p 1,913.00p 1,859.50p 1,913.00p 514741
16/06/2021 1,886.50p 1,922.50p 1,880.50p 1,913.50p 467397
15/06/2021 1,900.50p 1,930.00p 1,883.00p 1,889.50p 674761
14/06/2021 1,934.50p 1,956.28p 1,889.50p 1,893.50p 526741
11/06/2021 1,902.50p 1,941.50p 1,894.50p 1,921.50p 732672
10/06/2021 1,913.00p 1,926.00p 1,878.00p 1,899.00p 659234
09/06/2021 1,911.00p 1,928.00p 1,881.60p 1,915.00p 604190
08/06/2021 1,881.50p 1,957.50p 1,874.00p 1,915.50p 994803
07/06/2021 1,893.50p 1,905.88p 1,858.00p 1,876.00p 533977
04/06/2021 1,826.00p 1,885.00p 1,823.24p 1,884.00p 664340
03/06/2021 1,846.00p 1,867.00p 1,825.50p 1,828.50p 568514
02/06/2021 1,880.00p 1,920.00p 1,843.14p 1,847.00p 749905
01/06/2021 1,881.00p 1,908.17p 1,860.50p 1,875.50p 1107900
28/05/2021 1,924.50p 1,934.50p 1,885.00p 1,889.00p 905633
27/05/2021 1,945.50p 1,956.00p 1,904.00p 1,925.50p 2088367
26/05/2021 2,018.00p 2,025.00p 1,923.00p 1,929.50p 787319
25/05/2021 1,962.50p 2,021.88p 1,958.50p 2,006.00p 1425828
24/05/2021 1,962.50p 1,969.50p 1,946.50p 1,962.50p 496929
21/05/2021 1,990.00p 1,994.50p 1,954.50p 1,958.00p 1409950
20/05/2021 1,969.00p 1,992.50p 1,954.00p 1,981.50p 1177559
19/05/2021 1,964.50p 1,972.00p 1,913.50p 1,960.00p 851366
18/05/2021 1,975.50p 1,988.00p 1,952.50p 1,972.00p 594116
17/05/2021 1,991.50p 2,002.02p 1,932.50p 1,966.00p 756502
14/05/2021 1,983.50p 2,024.00p 1,983.50p 1,986.50p 1004292
13/05/2021 1,927.50p 1,951.00p 1,899.00p 1,967.00p 1022281
12/05/2021 1,920.50p 1,973.00p 1,920.50p 1,940.00p 1461701
11/05/2021 1,948.00p 1,961.00p 1,883.00p 1,928.00p 1174711
10/05/2021 1,975.50p 2,000.00p 1,918.00p 1,971.50p 1366615
07/05/2021 1,895.50p 1,985.00p 1,861.50p 1,975.00p 2285511
06/05/2021 1,958.00p 1,992.90p 1,891.00p 1,900.00p 1453060
05/05/2021 2,004.00p 2,012.00p 1,922.00p 1,962.00p 1649020
04/05/2021 2,104.00p 2,116.00p 1,999.00p 2,004.00p 1967718
30/04/2021 2,168.00p 2,193.00p 2,089.00p 2,097.00p 1315349
29/04/2021 2,178.00p 2,234.00p 2,174.00p 2,185.00p 1079210
28/04/2021 2,196.00p 2,199.59p 2,169.40p 2,177.00p 1131084
27/04/2021 2,189.00p 2,222.00p 2,170.00p 2,195.00p 1043793
26/04/2021 2,225.00p 2,229.80p 2,187.79p 2,195.00p 983448
23/04/2021 2,216.00p 2,246.00p 2,206.42p 2,236.00p 685372
22/04/2021 2,179.00p 2,221.00p 2,149.00p 2,217.00p 647449
21/04/2021 2,176.00p 2,177.00p 2,130.00p 2,171.00p 919724
20/04/2021 2,227.00p 2,246.00p 2,173.06p 2,178.00p 1161886
19/04/2021 2,176.00p 2,255.00p 2,176.00p 2,226.00p 1354966
16/04/2021 2,147.00p 2,195.00p 2,134.00p 2,181.00p 1218653
15/04/2021 2,117.00p 2,147.60p 2,096.00p 2,141.00p 736152
14/04/2021 2,144.00p 2,173.92p 2,111.00p 2,121.00p 604309
13/04/2021 2,100.00p 2,167.00p 2,091.00p 2,151.00p 801914
12/04/2021 2,146.00p 2,146.00p 2,075.92p 2,100.00p 787485
09/04/2021 2,141.00p 2,151.00p 2,113.00p 2,150.00p 782231
08/04/2021 2,118.00p 2,140.00p 2,080.00p 2,137.00p 837832
07/04/2021 2,078.00p 2,127.61p 2,072.13p 2,114.00p 783120
06/04/2021 2,084.00p 2,102.00p 2,036.00p 2,077.00p 956365
01/04/2021 2,045.00p 2,095.00p 2,042.00p 2,092.00p 835051
31/03/2021 2,043.00p 2,060.00p 2,000.00p 2,035.00p 1127701
30/03/2021 2,078.00p 2,098.00p 2,027.00p 2,030.00p 845643
29/03/2021 2,105.00p 2,135.00p 2,074.00p 2,077.00p 875999
26/03/2021 2,055.00p 2,105.00p 2,055.00p 2,105.00p 1301103
25/03/2021 2,050.00p 2,097.00p 2,029.00p 2,080.00p 1039598
24/03/2021 2,099.00p 2,127.00p 2,052.00p 2,055.00p 1052415
23/03/2021 2,060.00p 2,117.00p 2,035.00p 2,104.00p 1283968
22/03/2021 2,030.00p 2,069.59p 2,020.00p 2,060.00p 734902
19/03/2021 1,970.00p 2,043.73p 1,955.50p 2,022.00p 3470824
18/03/2021 2,084.00p 2,109.60p 1,971.00p 1,980.00p 3128168
17/03/2021 2,204.00p 2,221.00p 2,082.00p 2,083.00p 1129620
16/03/2021 2,133.00p 2,190.00p 2,118.00p 2,189.00p 1060078
15/03/2021 2,109.00p 2,133.00p 2,072.00p 2,114.00p 739584
12/03/2021 2,097.00p 2,131.00p 2,082.00p 2,097.00p 760144
11/03/2021 2,098.00p 2,144.00p 2,092.00p 2,110.00p 1078784
10/03/2021 2,083.00p 2,128.00p 2,075.00p 2,080.00p 1331081
09/03/2021 2,053.00p 2,123.00p 2,028.00p 2,097.00p 1033834
08/03/2021 2,075.00p 2,107.00p 1,969.43p 2,061.00p 1280008
05/03/2021 2,064.00p 2,145.00p 2,053.00p 2,088.00p 1433470
04/03/2021 2,138.00p 2,160.00p 2,065.00p 2,083.00p 1108155
03/03/2021 2,192.00p 2,225.00p 2,099.00p 2,138.00p 1355932
02/03/2021 2,166.00p 2,246.00p 2,159.00p 2,183.00p 1410829
01/03/2021 2,180.00p 2,254.00p 2,148.00p 2,176.00p 1110045
26/02/2021 2,225.00p 2,269.00p 2,193.00p 2,200.00p 1696937
25/02/2021 2,291.00p 2,291.00p 2,213.00p 2,245.00p 1409313
24/02/2021 2,300.00p 2,336.00p 2,264.00p 2,287.00p 1270930
23/02/2021 2,400.00p 2,419.00p 2,277.00p 2,335.00p 1423011
22/02/2021 2,448.00p 2,507.00p 2,356.00p 2,401.00p 1471852
19/02/2021 2,573.00p 2,629.00p 2,544.00p 2,559.00p 774045
18/02/2021 2,570.00p 2,598.00p 2,528.00p 2,568.00p 887529
17/02/2021 2,666.00p 2,671.00p 2,580.00p 2,593.00p 782362
16/02/2021 2,664.00p 2,677.00p 2,610.00p 2,661.00p 597349
15/02/2021 2,639.00p 2,682.00p 2,593.52p 2,651.00p 773353
12/02/2021 2,569.00p 2,620.00p 2,546.04p 2,620.00p 1134945
11/02/2021 2,509.00p 2,586.70p 2,490.00p 2,559.00p 677951
10/02/2021 2,694.00p 2,717.00p 2,511.00p 2,511.00p 1340330
09/02/2021 2,630.00p 2,725.08p 2,604.00p 2,700.00p 1367676
08/02/2021 2,799.00p 2,829.00p 2,746.00p 2,746.00p 865591
05/02/2021 2,836.00p 2,845.00p 2,776.00p 2,808.00p 796463
04/02/2021 2,844.00p 2,884.00p 2,785.00p 2,821.00p 789200
03/02/2021 2,800.00p 2,878.98p 2,788.00p 2,846.00p 588145
02/02/2021 2,843.00p 2,853.00p 2,776.00p 2,800.00p 1004034
01/02/2021 2,777.00p 2,868.00p 2,770.00p 2,828.00p 974731
29/01/2021 2,772.00p 2,826.00p 2,730.21p 2,777.00p 1122975
28/01/2021 2,855.00p 2,871.00p 2,774.00p 2,782.00p 1796038
27/01/2021 2,783.00p 2,886.00p 2,730.00p 2,883.00p 1642209
26/01/2021 2,752.00p 2,825.00p 2,735.00p 2,787.00p 959916
25/01/2021 2,702.00p 2,792.00p 2,691.00p 2,754.00p 1117217
22/01/2021 2,677.00p 2,700.00p 2,639.00p 2,690.00p 685253
21/01/2021 2,579.00p 2,675.00p 2,579.00p 2,675.00p 1149940
20/01/2021 2,572.00p 2,608.00p 2,543.00p 2,572.00p 580935
19/01/2021 2,571.00p 2,580.00p 2,522.09p 2,580.00p 863287
18/01/2021 2,507.00p 2,592.00p 2,507.00p 2,577.00p 607340
15/01/2021 2,583.00p 2,595.00p 2,488.00p 2,513.00p 1318264
14/01/2021 2,577.00p 2,606.00p 2,523.26p 2,584.00p 1429753
13/01/2021 2,490.00p 2,580.00p 2,475.58p 2,577.00p 1605863
12/01/2021 2,491.00p 2,507.00p 2,450.00p 2,489.00p 746917
11/01/2021 2,480.00p 2,546.39p 2,459.07p 2,500.00p 1460345
08/01/2021 2,385.00p 2,499.00p 2,366.00p 2,481.00p 1626028
07/01/2021 2,391.00p 2,419.00p 2,334.00p 2,379.00p 916262
06/01/2021 2,396.00p 2,426.64p 2,338.00p 2,396.00p 1058789
05/01/2021 2,360.00p 2,444.37p 2,360.00p 2,396.00p 1086666
04/01/2021 2,301.00p 2,381.94p 2,256.00p 2,360.00p 1168381
31/12/2020 2,260.00p 2,304.00p 2,253.00p 2,287.00p 408031
30/12/2020 2,302.00p 2,356.00p 2,293.00p 2,306.00p 647723
29/12/2020 2,293.00p 2,332.24p 2,271.00p 2,301.00p 1058655
24/12/2020 2,222.00p 2,264.00p 2,202.61p 2,250.00p 190687
23/12/2020 2,264.00p 2,276.00p 2,189.00p 2,239.00p 766222
22/12/2020 2,328.00p 2,343.00p 2,245.00p 2,265.00p 1025227
21/12/2020 2,229.00p 2,345.15p 2,212.00p 2,332.00p 1857625
18/12/2020 2,225.00p 2,251.00p 2,209.00p 2,209.00p 1622562
17/12/2020 2,292.00p 2,309.00p 2,214.00p 2,220.00p 1072441
16/12/2020 2,232.00p 2,293.00p 2,195.00p 2,282.00p 909224
15/12/2020 2,276.00p 2,297.00p 2,197.00p 2,232.00p 871738
14/12/2020 2,172.00p 2,303.00p 2,134.00p 2,275.00p 1195821
11/12/2020 2,159.00p 2,215.00p 2,153.00p 2,174.00p 1127692
10/12/2020 2,339.00p 2,357.00p 2,152.00p 2,159.00p 2421430
09/12/2020 2,265.00p 2,330.00p 2,244.00p 2,326.00p 1817885
08/12/2020 2,181.00p 2,265.00p 2,181.00p 2,250.00p 1414966
07/12/2020 2,204.00p 2,237.00p 2,182.00p 2,192.00p 837934
04/12/2020 2,234.00p 2,280.00p 2,208.00p 2,213.00p 680506
03/12/2020 2,180.00p 2,248.00p 2,180.00p 2,229.00p 1118403
02/12/2020 2,200.00p 2,232.00p 2,166.00p 2,185.00p 914881
01/12/2020 2,210.00p 2,236.00p 2,172.62p 2,201.00p 844004
30/11/2020 2,205.00p 2,348.49p 2,194.00p 2,207.00p 2976578
27/11/2020 2,210.00p 2,228.00p 2,155.00p 2,218.00p 1802158

*Close Price adjusted for both dividends and splits