UK markets close in 7 hours 2 minutes

Ocado Group plc (OCDO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
351.06-2.54 (-0.72%)
As of 09:12AM BST. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2024350.00353.90348.00351.06351.06511,910
18 Jun 2024348.60359.50346.80353.60353.603,241,642
17 Jun 2024362.80363.16345.40347.50347.508,430,100
14 Jun 2024350.90366.20349.34357.30357.303,268,976
13 Jun 2024345.70360.50345.70351.10351.103,271,486
12 Jun 2024350.00361.90342.20348.90348.9041,536,163
11 Jun 2024354.90362.00351.30351.30351.3031,088,146
10 Jun 2024354.70364.50352.30355.40355.402,800,457
07 Jun 2024363.00366.50352.67362.30362.304,117,338
06 Jun 2024359.20363.40352.60362.50362.503,210,545
05 Jun 2024354.00365.40350.20362.20362.203,628,560
04 Jun 2024376.60379.60353.00353.70353.7018,425,334
03 Jun 2024376.20388.30364.20382.70382.704,679,846
31 May 2024381.60385.90359.20373.60373.6045,889,218
30 May 2024354.90388.20350.00383.50383.5011,242,180
29 May 2024406.00412.90360.10360.10360.106,634,399
28 May 2024377.00417.00371.50410.40410.406,644,384
24 May 2024345.50375.00342.10373.80373.806,650,376
23 May 2024344.40356.70332.70352.10352.105,093,272
22 May 2024353.70361.65340.20343.50343.505,468,537
21 May 2024351.00359.00345.60355.00355.004,440,073
20 May 2024360.90367.80352.90354.30354.303,078,997
17 May 2024358.70363.10350.00363.10363.103,573,739
16 May 2024364.00368.71355.39360.00360.002,719,518
15 May 2024367.30372.10346.00363.10363.106,606,555
14 May 2024340.20383.30340.20369.80369.809,572,705
13 May 2024348.30361.40334.30342.00342.006,320,950
10 May 2024354.90362.10345.30348.30348.303,629,671
09 May 2024349.10356.30343.00353.80353.803,456,512
08 May 2024359.10366.60345.90345.90345.904,026,598
07 May 2024365.30374.00357.90360.00360.003,112,800
03 May 2024352.00379.10347.90355.60355.603,430,560
02 May 2024344.20349.90340.84350.00350.009,274,228
01 May 2024350.80343.50343.50343.10343.10463,651
30 Apr 2024353.80357.94347.10353.10353.102,261,958
29 Apr 2024356.90359.30350.10355.40355.402,191,060
26 Apr 2024364.40369.29350.00353.10353.105,374,627
25 Apr 2024362.80371.10354.00362.30362.3015,005,923
24 Apr 2024376.50376.90360.90364.60364.603,535,098
23 Apr 2024363.00387.54361.98377.80377.803,867,373
22 Apr 2024355.60377.20354.22358.40358.404,296,333
19 Apr 2024344.80349.40340.00347.20347.203,608,389
18 Apr 2024350.40352.00335.20350.00350.003,845,500
17 Apr 2024341.40352.00340.00348.20348.204,237,226
16 Apr 2024356.50365.60341.60342.90342.906,702,730
15 Apr 2024356.00363.90348.80363.90363.906,631,529
12 Apr 2024372.90376.70356.00356.70356.7012,731,146
11 Apr 2024366.60381.50365.20370.10370.109,273,687
10 Apr 2024384.20402.37363.30367.70367.705,839,701
09 Apr 2024371.70391.40362.80380.60380.607,648,927
08 Apr 2024377.70386.10366.70375.10375.105,580,266
05 Apr 2024407.10411.12379.70379.70379.705,945,285
04 Apr 2024432.70438.20414.40417.20417.202,926,062
03 Apr 2024434.20443.50426.00439.30439.302,397,940
02 Apr 2024452.00460.60435.30435.90435.903,165,899
28 Mar 2024468.90472.90450.80455.10455.102,259,684
27 Mar 2024458.40469.90451.95466.50466.503,805,709
26 Mar 2024460.00493.70456.62467.30467.305,035,138
25 Mar 2024466.80466.84448.20452.60452.603,636,035
22 Mar 2024474.00477.10460.90468.30468.301,858,190
21 Mar 2024481.00496.30476.70476.70476.702,493,764
20 Mar 2024462.40468.80453.70466.70466.701,273,653
19 Mar 2024457.90464.70449.20461.10461.103,050,320
18 Mar 2024463.30479.60459.20462.20462.201,791,096
15 Mar 2024465.40476.60457.20459.00459.005,577,557
14 Mar 2024470.90475.70452.60462.20462.201,754,738
13 Mar 2024467.50472.40459.00471.70471.707,757,344
12 Mar 2024461.30475.80453.60466.50466.502,485,056
11 Mar 2024443.70471.70443.70456.80456.802,624,694
08 Mar 2024457.70458.60440.51448.40448.401,995,889
07 Mar 2024432.60471.70430.80458.30458.304,257,472
06 Mar 2024436.20455.20431.70437.90437.902,537,658
05 Mar 2024440.70455.00434.90444.30444.303,914,084
04 Mar 2024470.40476.00433.60445.00445.0010,734,164
01 Mar 2024512.60516.60474.80476.00476.005,546,878
29 Feb 2024505.00541.35485.00511.40511.406,396,146
28 Feb 2024493.70501.60470.50490.70490.703,340,264
27 Feb 2024497.30502.40486.30493.80493.804,310,612
26 Feb 2024523.00529.19484.40491.50491.503,392,234
23 Feb 2024523.40532.80510.80528.40528.403,949,266
22 Feb 2024521.80533.60512.20523.00523.002,955,205
21 Feb 2024531.00537.80518.00519.00519.001,662,479
20 Feb 2024534.00539.20526.80531.80531.801,255,173
19 Feb 2024531.00536.60519.40534.60534.602,430,200
16 Feb 2024545.40547.60523.80536.00536.001,390,502
15 Feb 2024543.80552.60537.40539.00539.004,056,261
14 Feb 2024519.00538.40516.00532.80532.805,130,863
13 Feb 2024530.60536.60510.40519.60519.601,274,909
12 Feb 2024518.60549.12505.26536.80536.801,807,863
09 Feb 2024526.60532.80511.60513.20513.201,942,708
08 Feb 2024515.60538.60514.00525.40525.401,987,814
07 Feb 2024527.80531.40518.60520.80520.801,345,398
06 Feb 2024523.00527.80508.80527.80527.802,006,832
05 Feb 2024509.60531.60509.07523.00523.001,986,584
02 Feb 2024522.00532.63494.60505.00505.002,040,111
01 Feb 2024538.00543.00513.46516.20516.202,269,138
31 Jan 2024550.00558.40544.20546.60546.601,896,758
30 Jan 2024576.80576.80554.80554.80554.801,496,863
29 Jan 2024571.60576.04551.60565.60565.601,656,940
26 Jan 2024570.60581.40562.76575.80575.801,628,161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...