Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/08/2018 1,115.00p 1,115.00p 1,060.00p 1,079.50p 2060293
23/08/2018 1,105.00p 1,129.50p 1,094.50p 1,114.50p 1380833
22/08/2018 1,081.50p 1,107.50p 1,072.50p 1,100.00p 1497900
21/08/2018 1,056.00p 1,086.50p 1,054.50p 1,079.50p 1508894
20/08/2018 1,044.50p 1,070.00p 1,037.00p 1,059.00p 1241757
17/08/2018 1,049.50p 1,069.50p 1,042.50p 1,046.00p 1494200
16/08/2018 1,021.50p 1,060.50p 1,011.74p 1,056.50p 1308659
15/08/2018 1,057.00p 1,057.00p 1,009.00p 1,016.50p 1678460
14/08/2018 1,048.00p 1,062.50p 1,041.50p 1,046.50p 1541594
13/08/2018 1,039.50p 1,050.50p 1,031.50p 1,046.00p 1152184
10/08/2018 1,059.50p 1,061.50p 1,039.00p 1,045.00p 1029774
09/08/2018 1,054.50p 1,070.00p 1,043.50p 1,057.00p 2387699
08/08/2018 1,060.00p 1,061.00p 1,041.00p 1,050.00p 1671139
07/08/2018 1,060.00p 1,074.00p 1,037.06p 1,060.00p 2983144
06/08/2018 1,090.00p 1,093.25p 1,070.50p 1,078.00p 1397878
03/08/2018 1,105.00p 1,120.61p 1,079.00p 1,088.50p 1607034
02/08/2018 1,103.50p 1,112.50p 1,076.00p 1,091.00p 1790627
01/08/2018 1,108.50p 1,114.50p 1,094.50p 1,105.00p 1364438
31/07/2018 1,116.00p 1,133.00p 1,104.00p 1,106.00p 1121633
30/07/2018 1,123.00p 1,126.00p 1,107.00p 1,114.00p 1454295
27/07/2018 1,124.00p 1,150.00p 1,111.50p 1,133.00p 1166250
26/07/2018 1,144.50p 1,144.87p 1,103.50p 1,121.50p 2085389
25/07/2018 1,136.00p 1,150.50p 1,111.00p 1,146.00p 1480176
24/07/2018 1,151.50p 1,163.00p 1,121.00p 1,134.50p 1932894
23/07/2018 1,080.00p 1,150.50p 1,072.00p 1,143.00p 2262879
20/07/2018 1,055.50p 1,104.50p 1,052.50p 1,083.00p 1787994
19/07/2018 1,045.00p 1,064.00p 1,032.00p 1,057.50p 1627477
18/07/2018 1,072.50p 1,099.00p 1,043.00p 1,048.50p 2281357
17/07/2018 1,049.50p 1,083.00p 1,039.49p 1,072.00p 1717480
16/07/2018 1,010.50p 1,064.50p 1,005.00p 1,054.50p 2542581
13/07/2018 1,022.00p 1,042.50p 1,020.00p 1,029.50p 1818063
12/07/2018 1,046.00p 1,051.50p 1,013.00p 1,018.00p 7593781
11/07/2018 1,099.00p 1,099.00p 1,022.50p 1,046.50p 2854856
10/07/2018 951.00p 1,111.36p 935.80p 1,103.00p 4572556
09/07/2018 1,010.50p 1,032.00p 1,006.50p 1,011.50p 2043695
06/07/2018 1,023.00p 1,037.00p 1,010.50p 1,014.00p 1259714
05/07/2018 1,048.50p 1,050.50p 1,020.50p 1,023.00p 1060878
04/07/2018 1,042.00p 1,049.00p 1,031.00p 1,040.00p 586026
03/07/2018 1,044.50p 1,054.00p 1,031.50p 1,040.00p 1346501
02/07/2018 1,020.00p 1,056.50p 1,016.00p 1,042.00p 1592603
29/06/2018 1,044.50p 1,058.00p 1,024.50p 1,027.50p 1662713
28/06/2018 1,051.00p 1,073.00p 1,031.00p 1,032.00p 1163812
27/06/2018 1,029.00p 1,069.50p 1,025.82p 1,061.00p 1519351
26/06/2018 1,020.00p 1,043.65p 1,002.50p 1,021.00p 1300716
25/06/2018 1,054.50p 1,066.00p 1,034.50p 1,035.00p 1314527
22/06/2018 1,044.00p 1,067.98p 1,040.50p 1,063.50p 1235797
21/06/2018 1,017.50p 1,045.00p 1,012.50p 1,040.00p 1866465
20/06/2018 969.00p 1,018.06p 948.80p 1,001.50p 2151233
19/06/2018 951.40p 955.00p 913.40p 948.80p 2209039
18/06/2018 1,010.00p 1,022.50p 952.00p 959.00p 3520726
15/06/2018 1,064.50p 1,066.50p 1,019.50p 1,040.00p 13533279
14/06/2018 1,076.00p 1,084.00p 1,060.50p 1,064.50p 3433842
13/06/2018 1,069.50p 1,087.50p 1,057.00p 1,075.50p 2147356
12/06/2018 1,115.00p 1,143.00p 1,054.21p 1,065.00p 4254688
11/06/2018 1,021.00p 1,139.00p 1,009.00p 1,111.00p 9238658
08/06/2018 963.40p 1,000.00p 942.60p 999.40p 2383643
07/06/2018 925.00p 998.60p 920.80p 955.60p 8090559
06/06/2018 896.60p 927.80p 878.40p 920.80p 2967630
05/06/2018 881.80p 899.20p 873.80p 886.20p 2732987
04/06/2018 877.00p 889.20p 863.20p 879.40p 2075796
01/06/2018 905.00p 919.40p 869.20p 872.20p 1396466
31/05/2018 894.00p 934.00p 878.40p 898.00p 2757314
30/05/2018 875.00p 887.60p 862.40p 887.60p 1246984
29/05/2018 869.40p 880.60p 842.40p 874.40p 2101210
25/05/2018 877.40p 888.20p 873.74p 886.60p 1744398
24/05/2018 861.60p 884.40p 857.80p 873.80p 1646737
23/05/2018 903.40p 903.80p 855.20p 863.20p 1913526
22/05/2018 868.80p 930.38p 868.60p 901.60p 6068403
21/05/2018 802.40p 875.20p 798.00p 873.40p 5060443
18/05/2018 808.00p 818.20p 772.20p 800.00p 5868436
17/05/2018 700.00p 1,000.00p 680.00p 797.20p 36560152
16/05/2018 543.80p 555.20p 541.40p 552.00p 1004513
15/05/2018 554.40p 557.80p 544.20p 545.20p 1494118
14/05/2018 554.40p 561.80p 553.00p 556.60p 1226805
11/05/2018 554.40p 560.60p 553.00p 554.40p 1136043
10/05/2018 558.20p 564.20p 553.40p 553.40p 922283
09/05/2018 561.40p 569.60p 552.20p 559.40p 1714660
08/05/2018 558.60p 568.20p 558.60p 562.00p 1610399
04/05/2018 570.00p 577.00p 557.80p 557.80p 2483814
03/05/2018 573.20p 576.20p 562.80p 565.40p 1848420
02/05/2018 571.00p 593.40p 556.00p 575.00p 3571503
01/05/2018 542.00p 569.60p 542.00p 555.40p 1622100
30/04/2018 528.40p 550.00p 527.84p 538.40p 1600065
27/04/2018 523.20p 533.40p 523.00p 528.20p 1232715
26/04/2018 507.00p 525.80p 504.00p 521.80p 1307651
25/04/2018 516.00p 520.60p 501.40p 504.40p 1784583
24/04/2018 528.60p 531.40p 518.20p 518.20p 1274084
23/04/2018 541.40p 554.80p 531.00p 531.60p 1164305
20/04/2018 531.00p 539.40p 525.80p 537.20p 1136985
19/04/2018 522.00p 538.00p 516.40p 531.00p 1463593
18/04/2018 524.40p 526.60p 513.80p 522.40p 1379891
17/04/2018 509.00p 530.20p 507.80p 522.80p 2471159
16/04/2018 515.80p 524.20p 509.40p 510.00p 1578546
13/04/2018 519.00p 528.60p 513.20p 517.80p 1510989
12/04/2018 515.20p 521.40p 492.80p 514.40p 3455359
11/04/2018 519.60p 530.80p 518.20p 524.00p 3690043
10/04/2018 524.40p 530.20p 520.80p 527.00p 1355805
09/04/2018 523.80p 538.80p 517.40p 520.40p 1907030
06/04/2018 521.80p 528.20p 514.80p 518.80p 2004636
05/04/2018 515.20p 536.20p 514.00p 524.00p 2851414
04/04/2018 530.00p 532.60p 507.20p 509.40p 2249354
03/04/2018 526.00p 532.70p 515.00p 528.60p 3230751
29/03/2018 538.00p 543.00p 529.79p 530.80p 1850036
28/03/2018 537.60p 542.20p 524.80p 531.80p 2634761
27/03/2018 532.00p 543.60p 525.00p 541.80p 1890205
26/03/2018 535.00p 543.00p 529.60p 532.60p 1873588
23/03/2018 523.00p 536.00p 515.80p 533.00p 2207943
22/03/2018 546.60p 552.20p 524.00p 527.00p 2870547
21/03/2018 559.60p 570.00p 546.40p 550.00p 2483380
20/03/2018 567.40p 578.20p 551.00p 568.20p 3869308
19/03/2018 583.80p 585.80p 570.00p 572.20p 1997392
16/03/2018 590.00p 590.00p 573.00p 585.80p 10870683
15/03/2018 582.80p 587.20p 571.80p 586.20p 1844446
14/03/2018 595.20p 600.00p 567.60p 578.20p 2832711
13/03/2018 598.60p 600.60p 589.80p 597.00p 1774707
12/03/2018 600.00p 603.20p 590.14p 597.60p 1659999
09/03/2018 580.00p 601.00p 577.90p 594.00p 4100582
08/03/2018 558.80p 578.40p 553.00p 577.00p 2621572
07/03/2018 552.40p 566.60p 549.60p 564.60p 1809750
06/03/2018 545.20p 573.20p 545.20p 552.40p 3556220
05/03/2018 544.40p 570.60p 538.60p 546.40p 2734038
02/03/2018 536.60p 545.20p 526.80p 543.20p 2559609
01/03/2018 553.00p 555.00p 533.40p 541.40p 2426029
28/02/2018 543.80p 562.20p 539.00p 553.20p 2938906
27/02/2018 529.40p 543.60p 521.23p 543.00p 1709530
26/02/2018 525.00p 528.40p 511.40p 526.60p 1140138
23/02/2018 513.40p 523.00p 504.80p 522.00p 1275359
22/02/2018 503.80p 521.20p 498.80p 511.20p 1625439
21/02/2018 510.80p 513.20p 499.70p 506.20p 2098292
20/02/2018 491.10p 513.80p 488.50p 510.20p 2284822
19/02/2018 492.20p 492.93p 484.20p 488.00p 954346
16/02/2018 485.00p 504.40p 478.20p 489.90p 2518513
15/02/2018 475.90p 489.00p 474.10p 487.30p 2994700
14/02/2018 478.80p 478.80p 465.90p 473.30p 1470076
13/02/2018 475.00p 475.90p 465.10p 474.00p 1816083
12/02/2018 468.70p 475.00p 454.80p 471.80p 1709642
09/02/2018 471.10p 484.50p 459.10p 462.50p 2488756
08/02/2018 475.10p 480.30p 467.00p 474.90p 2096513
07/02/2018 481.80p 488.50p 460.20p 475.00p 3896901
06/02/2018 437.80p 487.50p 432.60p 476.50p 8545593
05/02/2018 514.20p 515.08p 488.20p 492.50p 3472956
02/02/2018 518.00p 542.00p 515.80p 519.00p 2895463
01/02/2018 508.40p 527.60p 506.20p 518.60p 2662600
31/01/2018 491.50p 511.40p 487.10p 503.60p 2333471
30/01/2018 493.70p 503.20p 486.20p 491.10p 1845815
29/01/2018 501.00p 504.40p 481.94p 493.50p 3652538
26/01/2018 519.80p 521.60p 493.90p 494.80p 5170676
25/01/2018 528.00p 545.91p 518.80p 519.00p 2551990
24/01/2018 528.60p 542.60p 521.40p 526.60p 5270350
23/01/2018 526.00p 551.40p 494.30p 531.20p 9162590
22/01/2018 430.00p 538.20p 430.00p 526.60p 12226405
19/01/2018 415.40p 419.30p 411.80p 413.00p 1353375
18/01/2018 418.60p 422.54p 410.50p 415.00p 1671529
17/01/2018 423.70p 426.90p 419.20p 419.30p 1941386
16/01/2018 429.00p 432.40p 424.00p 426.50p 1682080
15/01/2018 432.00p 434.10p 424.30p 428.00p 1632015
12/01/2018 410.00p 430.60p 406.00p 428.80p 2270385
11/01/2018 409.00p 414.20p 404.86p 410.00p 1497903
10/01/2018 424.90p 427.20p 407.00p 409.10p 1927496
09/01/2018 430.40p 433.40p 423.80p 424.40p 1294725
08/01/2018 437.50p 440.80p 426.68p 429.00p 2261760
05/01/2018 440.00p 442.20p 428.10p 437.20p 3319860
04/01/2018 422.30p 444.70p 418.40p 437.80p 5637188
03/01/2018 392.90p 430.00p 392.90p 423.00p 5300323
02/01/2018 389.60p 402.00p 389.60p 392.50p 2508307
29/12/2017 384.10p 397.10p 377.90p 397.10p 818970
28/12/2017 372.20p 384.70p 372.20p 384.70p 1522528
27/12/2017 352.90p 376.30p 346.40p 375.60p 1742907
22/12/2017 357.00p 365.20p 349.60p 361.70p 506313
21/12/2017 353.60p 359.30p 352.30p 357.90p 1980456
20/12/2017 342.80p 359.11p 342.59p 356.90p 2343277
19/12/2017 345.40p 354.50p 340.23p 345.40p 1256872
18/12/2017 331.50p 345.60p 331.50p 344.60p 1546607
15/12/2017 342.00p 343.43p 332.00p 337.00p 2907129
14/12/2017 341.80p 358.40p 334.90p 343.60p 3367196
13/12/2017 349.40p 352.00p 339.00p 341.60p 2827696
12/12/2017 348.80p 354.80p 347.00p 350.90p 1809847
11/12/2017 356.10p 367.00p 348.00p 349.40p 1179081
08/12/2017 350.70p 360.00p 350.00p 355.90p 2907949
07/12/2017 355.00p 360.00p 348.70p 352.00p 2310414
06/12/2017 349.50p 353.60p 336.60p 350.40p 1194390
05/12/2017 348.00p 361.50p 342.60p 348.90p 4437487
04/12/2017 366.50p 366.50p 348.00p 348.40p 3971175
01/12/2017 351.50p 373.10p 344.20p 363.50p 3934366
30/11/2017 359.50p 365.40p 310.39p 352.60p 7401044
29/11/2017 313.70p 370.30p 311.90p 359.60p 12202900
28/11/2017 307.50p 327.70p 300.36p 309.60p 14730260
27/11/2017 238.50p 264.25p 235.80p 256.20p 5885444
24/11/2017 244.00p 245.44p 238.60p 238.70p 824046
23/11/2017 246.20p 247.20p 243.10p 244.00p 830534
22/11/2017 243.30p 248.10p 240.30p 244.40p 1470172
21/11/2017 249.70p 250.10p 240.10p 243.30p 2066910
20/11/2017 252.00p 254.90p 2.45p 248.30p 2594678
17/11/2017 242.80p 252.30p 242.80p 251.90p 2417693
16/11/2017 252.20p 252.20p 243.50p 246.30p 2978514
15/11/2017 251.00p 254.50p 245.60p 249.60p 5657432
14/11/2017 256.30p 260.40p 251.10p 251.10p 2771960
13/11/2017 258.50p 260.00p 254.10p 255.60p 2007749
10/11/2017 261.20p 262.00p 258.90p 259.10p 1076098
09/11/2017 263.10p 263.80p 259.45p 261.50p 1900662

*Close Price adjusted for both dividends and splits