Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/03/2020 1,296.00p 1,352.76p 1,193.50p 1,250.50p 2867909
23/03/2020 1,272.00p 1,330.00p 1,218.50p 1,265.50p 3840414
20/03/2020 1,500.00p 1,550.00p 1,320.50p 1,343.50p 5154995
19/03/2020 1,523.50p 1,559.50p 1,334.08p 1,435.00p 5342299
18/03/2020 1,370.50p 1,523.50p 1,318.50p 1,479.50p 7656923
17/03/2020 1,266.00p 1,375.57p 1,258.00p 1,361.00p 7531964
16/03/2020 1,154.50p 1,271.01p 1,107.50p 1,233.00p 5041285
13/03/2020 1,158.00p 1,218.50p 1,103.50p 1,183.00p 4190341
12/03/2020 1,036.50p 1,087.00p 994.01p 1,077.00p 3652052
11/03/2020 1,089.00p 1,106.50p 1,070.00p 1,084.50p 2744156
10/03/2020 1,098.00p 1,145.00p 1,069.00p 1,077.50p 2760654
09/03/2020 1,090.00p 1,111.50p 1,034.98p 1,077.50p 3182876
06/03/2020 1,100.50p 1,138.00p 1,089.50p 1,122.00p 1977780
05/03/2020 1,154.50p 1,157.70p 1,117.00p 1,123.00p 1928960
04/03/2020 1,128.00p 1,165.00p 1,119.50p 1,153.00p 2315114
03/03/2020 1,146.50p 1,158.39p 1,119.50p 1,126.00p 2699980
02/03/2020 1,095.00p 1,135.50p 1,064.00p 1,119.50p 3031742
28/02/2020 1,059.50p 1,080.50p 996.92p 1,064.00p 4249743
27/02/2020 1,102.00p 1,109.50p 1,062.25p 1,080.50p 3030910
26/02/2020 1,082.50p 1,131.13p 1,066.00p 1,121.50p 2319743
25/02/2020 1,107.00p 1,108.00p 1,082.50p 1,095.00p 2886997
24/02/2020 1,120.00p 1,142.00p 1,088.50p 1,095.50p 1778344
21/02/2020 1,145.50p 1,154.50p 1,133.50p 1,135.50p 988661
20/02/2020 1,165.50p 1,175.00p 1,145.00p 1,145.00p 1505978
19/02/2020 1,131.50p 1,169.50p 1,128.00p 1,167.00p 979231
18/02/2020 1,151.50p 1,168.00p 1,126.00p 1,130.50p 1214111
17/02/2020 1,165.00p 1,176.00p 1,137.00p 1,161.00p 973861
14/02/2020 1,185.00p 1,185.50p 1,151.00p 1,166.50p 1421259
13/02/2020 1,212.00p 1,212.50p 1,124.26p 1,183.00p 2664284
12/02/2020 1,255.00p 1,263.50p 1,196.50p 1,209.50p 1541128
11/02/2020 1,191.50p 1,270.50p 1,189.62p 1,254.50p 2344524
10/02/2020 1,216.50p 1,231.26p 1,211.00p 1,217.00p 1024927
07/02/2020 1,245.50p 1,245.50p 1,218.50p 1,229.50p 884220
06/02/2020 1,222.00p 1,242.00p 1,216.50p 1,240.00p 950045
05/02/2020 1,244.50p 1,252.50p 1,217.50p 1,221.50p 1331193
04/02/2020 1,250.50p 1,263.50p 1,243.00p 1,243.00p 1093190
03/02/2020 1,231.00p 1,252.50p 1,212.50p 1,246.00p 1379058
31/01/2020 1,270.50p 1,277.50p 1,223.50p 1,223.50p 1388031
30/01/2020 1,270.00p 1,293.00p 1,266.50p 1,270.50p 866352
29/01/2020 1,311.50p 1,318.50p 1,290.00p 1,292.50p 658915
28/01/2020 1,286.00p 1,311.00p 1,281.00p 1,307.50p 662045
27/01/2020 1,300.00p 1,300.00p 1,274.00p 1,281.00p 1018480
24/01/2020 1,308.00p 1,331.07p 1,297.94p 1,318.00p 974372
23/01/2020 1,342.00p 1,345.57p 1,289.44p 1,292.00p 767911
22/01/2020 1,316.50p 1,355.74p 1,314.44p 1,331.50p 879748
21/01/2020 1,328.50p 1,336.00p 1,309.94p 1,335.00p 626995
20/01/2020 1,327.00p 1,339.57p 1,320.00p 1,327.50p 297625
17/01/2020 1,325.00p 1,334.50p 1,309.44p 1,334.50p 795338
16/01/2020 1,338.50p 1,365.00p 1,319.44p 1,320.00p 1077252
15/01/2020 1,295.50p 1,346.57p 1,294.50p 1,338.50p 1713695
14/01/2020 1,268.00p 1,304.07p 1,264.50p 1,303.00p 1211097
13/01/2020 1,258.50p 1,290.50p 1,254.50p 1,280.00p 848029
10/01/2020 1,283.00p 1,293.57p 1,257.94p 1,259.50p 887184
09/01/2020 1,338.00p 1,344.57p 1,276.50p 1,276.50p 1567471
08/01/2020 1,319.50p 1,340.07p 1,302.94p 1,334.00p 1370269
07/01/2020 1,273.00p 1,332.61p 1,272.94p 1,325.50p 2258751
06/01/2020 1,254.00p 1,278.50p 1,231.50p 1,271.50p 1075797
03/01/2020 1,256.50p 1,265.50p 1,238.50p 1,265.50p 643549
02/01/2020 1,279.50p 1,286.57p 1,258.00p 1,259.50p 692831
31/12/2019 1,284.50p 1,298.07p 1,264.94p 1,279.00p 268316
30/12/2019 1,285.00p 1,295.29p 1,266.70p 1,273.00p 489642
27/12/2019 1,274.50p 1,293.50p 1,258.50p 1,285.50p 980692
24/12/2019 1,250.00p 1,281.07p 1,230.44p 1,269.50p 604092
23/12/2019 1,225.00p 1,258.00p 1,218.00p 1,250.00p 1092601
20/12/2019 1,244.00p 1,251.06p 1,215.50p 1,225.00p 1677620
19/12/2019 1,235.50p 1,238.00p 1,217.50p 1,237.00p 965907
18/12/2019 1,238.00p 1,241.56p 1,214.50p 1,232.00p 1312500
17/12/2019 1,269.50p 1,269.50p 1,226.50p 1,238.00p 1300479
16/12/2019 1,243.00p 1,266.50p 1,239.00p 1,259.50p 1429638
13/12/2019 1,230.00p 1,249.00p 1,220.00p 1,239.50p 2309247
12/12/2019 1,215.00p 1,233.00p 1,193.00p 1,210.00p 1323092
11/12/2019 1,208.00p 1,212.23p 1,180.50p 1,197.50p 1663625
10/12/2019 1,220.00p 1,233.50p 1,194.00p 1,199.50p 1478132
09/12/2019 1,200.00p 1,226.50p 1,196.50p 1,204.50p 1345339
06/12/2019 1,230.50p 1,238.50p 1,211.00p 1,220.00p 957204
05/12/2019 1,235.00p 1,239.50p 1,209.50p 1,221.00p 1304434
04/12/2019 1,196.50p 1,239.00p 1,173.50p 1,228.00p 1959017
03/12/2019 1,223.00p 1,230.50p 1,179.00p 1,194.00p 2645282
02/12/2019 1,255.00p 1,334.00p 1,206.50p 1,227.00p 6700762
29/11/2019 1,315.00p 1,393.00p 1,200.00p 1,325.00p 3350582
28/11/2019 1,155.50p 1,208.00p 1,155.50p 1,208.00p 1489180
27/11/2019 1,165.00p 1,172.00p 1,136.50p 1,166.00p 955966
26/11/2019 1,152.50p 1,168.70p 1,147.50p 1,153.00p 1998419
25/11/2019 1,125.50p 1,160.50p 1,121.00p 1,147.00p 1298167
22/11/2019 1,160.00p 1,169.50p 1,119.00p 1,126.50p 1200235
21/11/2019 1,140.50p 1,170.50p 1,135.00p 1,155.00p 1295097
20/11/2019 1,168.00p 1,177.00p 1,135.50p 1,156.50p 1077998
19/11/2019 1,170.00p 1,191.50p 1,159.00p 1,166.50p 1189965
18/11/2019 1,162.00p 1,172.25p 1,150.00p 1,164.00p 1276019
15/11/2019 1,160.50p 1,172.24p 1,128.50p 1,152.00p 1554510
14/11/2019 1,131.00p 1,161.00p 1,126.00p 1,157.00p 2330994
13/11/2019 1,066.50p 1,140.00p 1,054.00p 1,133.50p 3306396
12/11/2019 1,100.00p 1,119.50p 1,073.00p 1,074.50p 2917838
11/11/2019 1,183.50p 1,189.53p 1,102.00p 1,102.00p 4196942
08/11/2019 1,268.00p 1,282.10p 1,189.50p 1,189.50p 3421260
07/11/2019 1,330.50p 1,345.50p 1,281.00p 1,281.00p 1290081
06/11/2019 1,365.00p 1,374.50p 1,319.99p 1,330.50p 819502
05/11/2019 1,344.00p 1,360.00p 1,326.50p 1,360.00p 842071
04/11/2019 1,352.00p 1,352.00p 1,330.00p 1,350.00p 927898
01/11/2019 1,335.50p 1,360.00p 1,332.94p 1,339.00p 843574
31/10/2019 1,330.50p 1,332.50p 1,301.21p 1,329.00p 1085840
30/10/2019 1,347.00p 1,358.50p 1,308.50p 1,322.50p 885574
29/10/2019 1,357.00p 1,362.50p 1,329.50p 1,358.50p 1122255
28/10/2019 1,332.00p 1,363.50p 1,325.00p 1,350.50p 923321
25/10/2019 1,310.00p 1,325.00p 1,301.00p 1,325.00p 684472
24/10/2019 1,282.50p 1,322.00p 1,282.31p 1,317.50p 951274
23/10/2019 1,292.50p 1,294.00p 1,268.00p 1,284.00p 961820
22/10/2019 1,294.00p 1,321.50p 1,291.11p 1,294.00p 1357104
21/10/2019 1,327.50p 1,335.00p 1,297.50p 1,305.50p 972109
18/10/2019 1,358.00p 1,360.00p 1,323.50p 1,330.00p 1172836
17/10/2019 1,357.50p 1,393.00p 1,338.00p 1,361.00p 944253
16/10/2019 1,357.00p 1,365.00p 1,334.50p 1,350.50p 1090176
15/10/2019 1,309.00p 1,372.00p 1,309.00p 1,363.50p 1690562
14/10/2019 1,290.00p 1,310.00p 1,254.50p 1,302.50p 1238247
11/10/2019 1,290.00p 1,339.00p 1,275.00p 1,322.00p 1256538
10/10/2019 1,289.00p 1,303.50p 1,268.00p 1,298.00p 885764
09/10/2019 1,274.50p 1,298.00p 1,274.00p 1,294.50p 679399
08/10/2019 1,313.50p 1,323.50p 1,275.00p 1,285.00p 984646
07/10/2019 1,283.00p 1,307.00p 1,265.00p 1,307.00p 894581
04/10/2019 1,250.50p 1,291.50p 1,248.00p 1,284.50p 956006
03/10/2019 1,271.50p 1,299.50p 1,237.50p 1,249.00p 1361651
02/10/2019 1,326.50p 1,345.50p 1,269.50p 1,284.50p 1533262
01/10/2019 1,335.00p 1,352.00p 1,326.50p 1,337.00p 1058933
30/09/2019 1,306.00p 1,339.50p 1,300.50p 1,322.50p 5529228
27/09/2019 1,293.00p 1,321.50p 1,283.50p 1,304.50p 900051
26/09/2019 1,301.50p 1,313.00p 1,292.00p 1,294.00p 1078412
25/09/2019 1,342.00p 1,342.00p 1,293.00p 1,299.00p 1085422
24/09/2019 1,319.00p 1,340.00p 1,295.00p 1,340.00p 1383263
23/09/2019 1,304.50p 1,314.50p 1,277.00p 1,312.00p 1029896
20/09/2019 1,287.50p 1,325.00p 1,281.00p 1,306.00p 2387122
19/09/2019 1,343.00p 1,360.50p 1,273.00p 1,295.00p 2017904
18/09/2019 1,349.00p 1,354.50p 1,324.00p 1,344.00p 1302374
17/09/2019 1,345.00p 1,371.50p 1,319.00p 1,350.50p 1311409
16/09/2019 1,340.50p 1,364.50p 1,338.00p 1,349.50p 1379248
13/09/2019 1,332.50p 1,361.00p 1,327.50p 1,350.00p 1094538
12/09/2019 1,395.00p 1,395.50p 1,325.00p 1,338.50p 1824422
11/09/2019 1,344.50p 1,386.50p 1,339.50p 1,369.00p 2593652
10/09/2019 1,336.00p 1,350.00p 1,302.50p 1,337.00p 1764289
09/09/2019 1,376.50p 1,381.95p 1,324.50p 1,342.50p 983452
06/09/2019 1,336.00p 1,365.00p 1,330.00p 1,363.50p 1133880
05/09/2019 1,349.50p 1,361.20p 1,329.00p 1,331.50p 1077696
04/09/2019 1,354.50p 1,371.50p 1,318.00p 1,332.00p 1156917
03/09/2019 1,329.50p 1,344.00p 1,304.50p 1,344.00p 976990
02/09/2019 1,299.50p 1,336.00p 1,294.00p 1,328.50p 1004304
30/08/2019 1,254.50p 1,320.50p 1,251.00p 1,295.50p 1549823
29/08/2019 1,222.00p 1,282.00p 1,206.00p 1,281.50p 1309942
28/08/2019 1,230.00p 1,230.00p 1,196.50p 1,228.00p 780787
27/08/2019 1,214.50p 1,243.50p 1,178.50p 1,236.00p 1127719
23/08/2019 1,207.00p 1,230.50p 1,200.00p 1,200.00p 810516
22/08/2019 1,236.00p 1,244.00p 1,193.00p 1,204.50p 1174709
21/08/2019 1,226.50p 1,253.50p 1,217.00p 1,242.50p 968040
20/08/2019 1,199.00p 1,237.00p 1,199.00p 1,214.50p 1024649
19/08/2019 1,161.00p 1,213.50p 1,158.50p 1,204.00p 1105944
16/08/2019 1,136.50p 1,158.00p 1,136.50p 1,151.00p 930172
15/08/2019 1,154.00p 1,162.00p 1,133.00p 1,136.50p 858736
14/08/2019 1,181.00p 1,181.00p 1,150.50p 1,153.50p 993497
13/08/2019 1,200.00p 1,201.50p 1,169.50p 1,173.50p 1158352
12/08/2019 1,221.50p 1,228.00p 1,185.50p 1,192.50p 678828
09/08/2019 1,208.00p 1,229.50p 1,206.50p 1,207.50p 1063203
08/08/2019 1,163.00p 1,208.00p 1,163.00p 1,208.00p 1317953
07/08/2019 1,129.50p 1,158.15p 1,122.71p 1,158.00p 1262663
06/08/2019 1,143.50p 1,168.00p 1,136.50p 1,136.50p 1468559
05/08/2019 1,199.00p 1,201.00p 1,152.50p 1,152.50p 1360648
02/08/2019 1,230.50p 1,239.00p 1,201.00p 1,208.50p 1270221
01/08/2019 1,247.00p 1,264.00p 1,236.50p 1,250.00p 887835
31/07/2019 1,229.50p 1,262.00p 1,222.89p 1,245.50p 1465819
30/07/2019 1,258.50p 1,268.00p 1,238.00p 1,245.50p 1284580
29/07/2019 1,241.50p 1,286.00p 1,238.00p 1,258.50p 1486197
26/07/2019 1,200.00p 1,250.50p 1,200.00p 1,240.00p 2041793
25/07/2019 1,219.00p 1,239.73p 1,196.50p 1,209.50p 1333299
24/07/2019 1,192.00p 1,227.00p 1,192.00p 1,211.00p 1186870
23/07/2019 1,230.00p 1,230.00p 1,180.00p 1,203.50p 1407631
22/07/2019 1,195.50p 1,227.00p 1,180.00p 1,220.00p 1529813
19/07/2019 1,142.00p 1,212.00p 1,142.00p 1,194.50p 1869232
18/07/2019 1,141.00p 1,159.00p 1,131.50p 1,140.50p 1510532
17/07/2019 1,154.00p 1,162.50p 1,132.00p 1,147.00p 1613401
16/07/2019 1,146.00p 1,182.00p 1,132.50p 1,147.50p 1577578
15/07/2019 1,154.00p 1,154.54p 1,130.00p 1,146.00p 1673163
12/07/2019 1,148.50p 1,175.00p 1,130.00p 1,143.50p 1954832
11/07/2019 1,214.50p 1,219.00p 1,131.45p 1,140.00p 3232617
10/07/2019 1,227.00p 1,248.00p 1,194.50p 1,215.00p 2602687
09/07/2019 1,190.00p 1,299.50p 1,174.81p 1,236.50p 3096406
08/07/2019 1,214.50p 1,222.50p 1,163.13p 1,170.50p 1893048
05/07/2019 1,230.50p 1,243.00p 1,214.00p 1,225.00p 1162532
04/07/2019 1,220.00p 1,239.00p 1,202.00p 1,230.00p 868565
03/07/2019 1,202.50p 1,224.00p 1,190.00p 1,220.00p 963507
02/07/2019 1,222.50p 1,233.50p 1,187.00p 1,191.50p 1884231
01/07/2019 1,185.00p 1,222.50p 1,176.50p 1,210.50p 2577129
28/06/2019 1,183.50p 1,193.00p 1,159.00p 1,167.00p 2040985
27/06/2019 1,132.50p 1,170.50p 1,121.00p 1,165.50p 1191423
26/06/2019 1,142.00p 1,152.50p 1,133.50p 1,136.00p 1254891
25/06/2019 1,152.50p 1,165.00p 1,133.50p 1,148.50p 2135257
24/06/2019 1,136.50p 1,159.62p 1,136.50p 1,152.50p 1515668
21/06/2019 1,111.50p 1,169.00p 1,109.00p 1,148.50p 3285696
20/06/2019 1,091.00p 1,105.65p 1,073.00p 1,102.50p 2582855
19/06/2019 1,149.50p 1,158.00p 1,087.00p 1,087.00p 2156957
18/06/2019 1,141.00p 1,160.31p 1,127.00p 1,152.00p 1845454
17/06/2019 1,170.00p 1,170.00p 1,122.00p 1,137.50p 1475280
14/06/2019 1,167.00p 1,173.50p 1,154.00p 1,159.50p 1108815
13/06/2019 1,161.00p 1,172.00p 1,147.00p 1,171.00p 1525423

*Close Price adjusted for both dividends and splits