OCDO.L - Ocado Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20201,236.001,262.361,213.601,220.001,220.002,569,269
30 Mar 20201,248.001,269.001,181.501,236.001,236.002,485,376
27 Mar 20201,237.501,245.001,179.501,237.501,237.503,028,022
26 Mar 20201,206.001,251.001,188.501,244.001,244.003,127,424
25 Mar 20201,275.001,275.001,145.001,240.501,240.503,641,485
24 Mar 20201,296.001,352.761,193.501,250.501,250.503,108,875
23 Mar 20201,272.001,330.001,218.501,265.501,265.504,776,692
20 Mar 20201,500.001,550.001,320.501,343.501,343.506,263,580
19 Mar 20201,523.501,559.501,334.071,435.001,435.006,050,752
18 Mar 20201,370.501,523.501,318.501,479.501,479.508,207,975
17 Mar 20201,266.001,375.571,258.001,361.001,361.008,322,753
16 Mar 20201,154.501,271.011,107.501,233.001,233.005,546,139
13 Mar 20201,158.001,218.501,103.501,183.001,183.004,795,520
12 Mar 20201,036.501,087.00994.011,077.001,077.003,733,248
11 Mar 20201,089.001,106.501,070.001,084.501,084.503,181,154
10 Mar 20201,098.001,145.001,069.001,077.501,077.503,706,605
09 Mar 20201,090.001,111.501,034.981,077.501,077.503,200,479
06 Mar 20201,100.501,138.001,089.501,122.001,122.002,578,043
05 Mar 20201,154.501,157.691,117.001,123.001,123.003,449,478
04 Mar 20201,128.001,165.001,119.501,153.001,153.002,447,273
03 Mar 20201,146.501,158.391,119.501,126.001,126.003,298,364
02 Mar 20201,095.001,135.501,064.001,119.501,119.503,223,329
28 Feb 20201,059.501,080.50996.921,064.001,064.004,561,652
27 Feb 20201,102.001,109.501,062.251,080.501,080.503,284,506
26 Feb 20201,082.501,131.131,066.001,121.501,121.502,838,456
25 Feb 20201,107.001,108.001,082.501,095.001,095.003,107,801
24 Feb 20201,120.001,142.001,088.501,095.501,095.501,870,995
21 Feb 20201,145.501,154.501,133.501,135.501,135.501,088,153
20 Feb 20201,165.501,175.001,145.001,145.001,145.002,984,090
19 Feb 20201,131.501,169.501,128.001,167.001,167.001,206,938
18 Feb 20201,151.501,168.001,126.001,130.501,130.501,763,056
17 Feb 20201,165.001,176.001,137.001,161.001,161.001,055,713
14 Feb 20201,185.001,185.501,151.001,166.501,166.501,925,906
13 Feb 20201,212.001,212.501,124.261,183.001,183.006,334,456
12 Feb 20201,255.001,263.501,196.501,209.501,209.502,529,400
11 Feb 20201,191.501,270.501,191.501,254.501,254.502,986,199
10 Feb 20201,216.501,230.501,211.001,217.001,217.001,263,332
07 Feb 20201,245.501,245.501,218.501,229.501,229.50943,895
06 Feb 20201,222.001,242.001,216.501,240.001,240.00982,033
05 Feb 20201,244.501,252.501,217.501,221.501,221.501,385,130
04 Feb 20201,250.501,263.501,243.001,243.001,243.001,350,209
03 Feb 20201,231.001,252.501,212.501,246.001,246.002,515,522
31 Jan 20201,270.501,277.501,223.501,223.501,223.501,423,206
30 Jan 20201,270.001,293.001,266.501,270.501,270.50929,355
29 Jan 20201,311.501,318.501,290.001,292.501,292.50698,831
28 Jan 20201,286.001,311.001,281.001,307.501,307.50693,696
27 Jan 20201,300.001,300.001,274.001,281.001,281.001,102,954
24 Jan 20201,308.001,331.071,297.941,318.001,318.001,016,087
23 Jan 20201,342.001,345.571,289.441,292.001,292.00823,730
22 Jan 20201,316.501,355.741,314.441,331.501,331.50917,745
21 Jan 20201,328.501,336.001,309.941,335.001,335.00691,032
20 Jan 20201,327.001,339.571,320.001,327.501,327.50326,416
17 Jan 20201,325.001,334.501,309.441,334.501,334.50955,736
16 Jan 20201,338.501,365.001,319.441,320.001,320.001,287,068
15 Jan 20201,295.501,346.571,294.501,338.501,338.502,651,714
14 Jan 20201,268.001,304.071,264.501,303.001,303.002,344,566
13 Jan 20201,258.501,293.571,254.501,280.001,280.00959,721
10 Jan 20201,283.001,293.571,257.941,259.501,259.501,632,080
09 Jan 20201,338.001,344.571,276.501,276.501,276.503,355,302
08 Jan 20201,319.501,340.071,302.941,334.001,334.001,440,361
07 Jan 20201,273.001,332.611,272.941,325.501,325.502,467,334
06 Jan 20201,254.001,278.501,231.501,271.501,271.501,424,452
03 Jan 20201,256.501,265.501,238.501,265.501,265.50686,088
02 Jan 20201,279.501,286.571,258.001,259.501,259.50728,520
31 Dec 20191,284.501,298.071,264.941,279.001,279.00270,764
30 Dec 20191,285.001,295.291,266.701,273.001,273.00518,252
27 Dec 20191,274.501,293.501,258.501,285.501,285.501,160,807
24 Dec 20191,250.001,281.071,230.441,269.501,269.50700,274
23 Dec 20191,225.001,258.001,218.001,250.001,250.001,457,366
20 Dec 20191,244.001,251.061,215.501,225.001,225.001,780,994
19 Dec 20191,235.501,238.001,217.501,237.001,237.003,179,632
18 Dec 20191,238.001,241.561,214.501,232.001,232.002,025,527
17 Dec 20191,269.501,269.501,226.501,238.001,238.001,392,642
16 Dec 20191,243.001,266.501,239.001,259.501,259.501,776,489
13 Dec 20191,230.001,249.001,220.001,239.501,239.502,963,332
12 Dec 20191,215.001,233.001,193.001,210.001,210.001,358,946
11 Dec 20191,208.001,212.231,180.501,197.501,197.501,769,735
10 Dec 20191,220.001,233.501,194.001,199.501,199.501,687,914
09 Dec 20191,200.001,226.501,196.501,204.501,204.501,519,733
06 Dec 20191,230.501,238.501,211.001,220.001,220.001,059,070
05 Dec 20191,235.001,239.501,209.501,221.001,221.002,740,630
04 Dec 20191,196.501,239.001,173.501,228.001,228.002,515,485
03 Dec 20191,223.001,230.501,179.001,194.001,194.003,050,271
02 Dec 20191,255.001,334.001,206.501,227.001,227.007,366,233
29 Nov 20191,315.001,393.001,200.001,325.001,325.003,632,354
28 Nov 20191,155.501,208.001,155.501,208.001,208.001,687,168
27 Nov 20191,165.001,172.001,136.501,166.001,166.001,055,899
26 Nov 20191,152.501,168.701,147.501,153.001,153.002,139,404
25 Nov 20191,125.501,160.501,121.001,147.001,147.001,597,807
22 Nov 20191,160.001,169.501,119.001,126.501,126.502,211,485
21 Nov 20191,140.501,170.501,135.001,155.001,155.001,379,815
20 Nov 20191,168.001,177.001,135.501,156.501,156.501,155,173
19 Nov 20191,170.001,191.501,159.001,166.501,166.501,258,652
18 Nov 20191,162.001,172.251,150.001,164.001,164.003,161,416
15 Nov 20191,160.501,172.241,128.501,152.001,152.001,714,788
14 Nov 20191,131.001,161.001,126.001,157.001,157.002,432,625
13 Nov 20191,066.501,140.001,054.001,133.501,133.503,747,115
12 Nov 20191,100.001,119.501,073.001,074.501,074.503,449,067
11 Nov 20191,183.501,189.531,102.001,102.001,102.004,318,194
08 Nov 20191,268.001,282.101,189.501,189.501,189.503,586,843
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more