Ocado Group plc (OCDO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 04:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 1,621.00 | 1,621.00 | 1,567.00 | 1,582.00 | 1,582.00 | 1,617,701 |
| 03 Dec 2021 | 1,682.00 | 1,697.00 | 1,613.50 | 1,626.50 | 1,626.50 | 1,438,749 |
| 02 Dec 2021 | 1,722.50 | 1,742.00 | 1,675.50 | 1,680.00 | 1,680.00 | 1,078,125 |
| 01 Dec 2021 | 1,799.50 | 1,810.00 | 1,725.00 | 1,739.50 | 1,739.50 | 1,293,381 |
| 30 Nov 2021 | 1,844.00 | 1,869.50 | 1,795.50 | 1,795.50 | 1,795.50 | 3,405,342 |
| 29 Nov 2021 | 1,834.50 | 1,862.50 | 1,805.59 | 1,834.00 | 1,834.00 | 958,298 |
| 26 Nov 2021 | 1,740.00 | 1,838.49 | 1,740.00 | 1,829.00 | 1,829.00 | 1,682,962 |
| 25 Nov 2021 | 1,766.50 | 1,779.00 | 1,731.50 | 1,749.00 | 1,749.00 | 797,579 |
| 24 Nov 2021 | 1,801.00 | 1,803.00 | 1,763.00 | 1,774.00 | 1,774.00 | 926,140 |
| 23 Nov 2021 | 1,892.50 | 1,895.00 | 1,802.00 | 1,804.00 | 1,804.00 | 1,250,040 |
| 22 Nov 2021 | 1,905.00 | 1,937.00 | 1,886.00 | 1,895.00 | 1,895.00 | 1,875,907 |
| 19 Nov 2021 | 1,792.50 | 1,964.50 | 1,788.50 | 1,897.50 | 1,897.50 | 2,876,338 |
| 18 Nov 2021 | 1,787.00 | 1,800.50 | 1,742.50 | 1,776.00 | 1,776.00 | 766,966 |
| 17 Nov 2021 | 1,780.50 | 1,819.00 | 1,776.00 | 1,790.00 | 1,790.00 | 886,599 |
| 16 Nov 2021 | 1,814.00 | 1,816.00 | 1,763.50 | 1,790.50 | 1,790.50 | 948,182 |
| 15 Nov 2021 | 1,793.50 | 1,826.00 | 1,792.89 | 1,816.00 | 1,816.00 | 758,596 |
| 12 Nov 2021 | 1,766.50 | 1,825.50 | 1,764.00 | 1,809.00 | 1,809.00 | 730,433 |
| 11 Nov 2021 | 1,770.00 | 1,781.50 | 1,730.50 | 1,762.00 | 1,762.00 | 825,266 |
| 10 Nov 2021 | 1,736.00 | 1,781.50 | 1,723.00 | 1,763.50 | 1,763.50 | 1,334,475 |
| 09 Nov 2021 | 1,700.00 | 1,765.00 | 1,697.71 | 1,741.50 | 1,741.50 | 982,312 |
| 08 Nov 2021 | 1,723.00 | 1,738.95 | 1,699.20 | 1,701.50 | 1,701.50 | 678,447 |
| 05 Nov 2021 | 1,777.00 | 1,808.93 | 1,710.23 | 1,725.50 | 1,725.50 | 1,008,409 |
| 04 Nov 2021 | 1,752.00 | 1,787.00 | 1,748.52 | 1,773.00 | 1,773.00 | 1,759,575 |
| 03 Nov 2021 | 1,765.00 | 1,767.00 | 1,736.50 | 1,747.00 | 1,747.00 | 683,921 |
| 02 Nov 2021 | 1,749.00 | 1,786.00 | 1,711.00 | 1,767.00 | 1,767.00 | 1,131,391 |
| 01 Nov 2021 | 1,810.50 | 1,826.78 | 1,744.50 | 1,755.00 | 1,755.00 | 1,279,155 |
| 29 Oct 2021 | 1,802.50 | 1,809.00 | 1,759.00 | 1,803.00 | 1,803.00 | 999,122 |
| 28 Oct 2021 | 1,800.00 | 1,831.50 | 1,793.00 | 1,814.00 | 1,814.00 | 813,451 |
| 27 Oct 2021 | 1,789.00 | 1,823.00 | 1,781.01 | 1,801.00 | 1,801.00 | 793,121 |
| 26 Oct 2021 | 1,832.00 | 1,832.63 | 1,762.44 | 1,797.50 | 1,797.50 | 1,607,517 |
| 25 Oct 2021 | 1,814.50 | 1,827.00 | 1,797.67 | 1,827.00 | 1,827.00 | 517,332 |
| 22 Oct 2021 | 1,844.50 | 1,851.50 | 1,811.00 | 1,816.50 | 1,816.50 | 582,060 |
| 21 Oct 2021 | 1,812.50 | 1,838.50 | 1,798.00 | 1,838.50 | 1,838.50 | 1,608,488 |
| 20 Oct 2021 | 1,798.00 | 1,838.00 | 1,798.00 | 1,817.50 | 1,817.50 | 788,357 |
| 19 Oct 2021 | 1,805.50 | 1,818.80 | 1,780.50 | 1,802.50 | 1,802.50 | 892,985 |
| 18 Oct 2021 | 1,781.00 | 1,796.19 | 1,773.50 | 1,796.00 | 1,796.00 | 1,196,301 |
| 15 Oct 2021 | 1,739.00 | 1,800.00 | 1,732.00 | 1,797.50 | 1,797.50 | 2,044,821 |
| 14 Oct 2021 | 1,724.50 | 1,758.50 | 1,704.09 | 1,732.00 | 1,732.00 | 1,698,151 |
| 13 Oct 2021 | 1,656.50 | 1,728.50 | 1,632.00 | 1,717.00 | 1,717.00 | 3,041,377 |
| 12 Oct 2021 | 1,548.50 | 1,671.00 | 1,545.32 | 1,649.50 | 1,649.50 | 2,602,574 |
| 11 Oct 2021 | 1,620.00 | 1,644.00 | 1,563.00 | 1,565.50 | 1,565.50 | 2,429,522 |
| 08 Oct 2021 | 1,638.00 | 1,662.60 | 1,591.00 | 1,624.50 | 1,624.50 | 1,543,101 |
| 07 Oct 2021 | 1,672.00 | 1,685.50 | 1,625.50 | 1,637.00 | 1,637.00 | 1,029,659 |
| 06 Oct 2021 | 1,661.00 | 1,669.00 | 1,643.50 | 1,658.00 | 1,658.00 | 1,607,351 |
| 05 Oct 2021 | 1,669.00 | 1,717.00 | 1,659.00 | 1,669.50 | 1,669.50 | 1,095,761 |
| 04 Oct 2021 | 1,641.00 | 1,690.00 | 1,620.50 | 1,655.50 | 1,655.50 | 1,041,512 |
| 01 Oct 2021 | 1,650.50 | 1,688.50 | 1,636.50 | 1,645.00 | 1,645.00 | 1,156,000 |
| 30 Sept 2021 | 1,675.00 | 1,697.50 | 1,659.00 | 1,662.50 | 1,662.50 | 1,031,434 |
| 29 Sept 2021 | 1,686.50 | 1,714.63 | 1,668.50 | 1,668.50 | 1,668.50 | 1,264,746 |
| 28 Sept 2021 | 1,738.00 | 1,743.71 | 1,675.00 | 1,682.50 | 1,682.50 | 1,616,672 |
| 27 Sept 2021 | 1,772.50 | 1,780.50 | 1,732.00 | 1,743.50 | 1,743.50 | 1,098,677 |
| 24 Sept 2021 | 1,750.50 | 1,760.50 | 1,738.00 | 1,760.50 | 1,760.50 | 991,567 |
| 23 Sept 2021 | 1,752.50 | 1,776.50 | 1,736.19 | 1,749.00 | 1,749.00 | 1,061,718 |
| 22 Sept 2021 | 1,720.50 | 1,767.00 | 1,695.00 | 1,752.50 | 1,752.50 | 1,328,663 |
| 21 Sept 2021 | 1,675.00 | 1,736.50 | 1,665.81 | 1,719.00 | 1,719.00 | 1,339,134 |
| 20 Sept 2021 | 1,688.50 | 1,688.50 | 1,626.50 | 1,673.50 | 1,673.50 | 1,834,147 |
| 17 Sept 2021 | 1,774.50 | 1,796.50 | 1,700.00 | 1,700.00 | 1,700.00 | 2,571,262 |
| 16 Sept 2021 | 1,809.00 | 1,821.00 | 1,764.50 | 1,769.00 | 1,769.00 | 1,421,941 |
| 15 Sept 2021 | 1,850.00 | 1,870.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,116,362 |
| 14 Sept 2021 | 1,780.00 | 1,911.50 | 1,756.50 | 1,859.00 | 1,859.00 | 1,454,601 |
| 13 Sept 2021 | 1,903.00 | 1,917.50 | 1,867.00 | 1,885.50 | 1,885.50 | 1,299,067 |
| 10 Sept 2021 | 1,911.50 | 1,936.50 | 1,892.00 | 1,899.00 | 1,899.00 | 1,005,602 |
| 09 Sept 2021 | 1,932.50 | 1,942.98 | 1,900.00 | 1,911.00 | 1,911.00 | 944,966 |
| 08 Sept 2021 | 1,956.50 | 1,973.00 | 1,940.50 | 1,946.00 | 1,946.00 | 826,773 |
| 07 Sept 2021 | 2,012.00 | 2,021.65 | 1,962.50 | 1,965.00 | 1,965.00 | 809,078 |
| 06 Sept 2021 | 2,007.00 | 2,036.00 | 2,000.00 | 2,017.00 | 2,017.00 | 409,181 |
| 03 Sept 2021 | 2,090.00 | 2,099.00 | 1,993.00 | 2,005.00 | 2,005.00 | 1,103,799 |
| 02 Sept 2021 | 2,079.00 | 2,105.00 | 2,072.00 | 2,090.00 | 2,090.00 | 748,016 |
| 01 Sept 2021 | 2,022.00 | 2,092.00 | 2,013.00 | 2,086.00 | 2,086.00 | 1,398,778 |
| 31 Aug 2021 | 2,047.00 | 2,065.00 | 2,000.00 | 2,013.00 | 2,013.00 | 1,908,938 |
| 27 Aug 2021 | 2,064.00 | 2,084.00 | 2,022.00 | 2,038.00 | 2,038.00 | 577,675 |
| 26 Aug 2021 | 2,038.00 | 2,090.00 | 2,029.00 | 2,067.00 | 2,067.00 | 762,267 |
| 25 Aug 2021 | 1,996.50 | 2,068.00 | 1,993.00 | 2,049.00 | 2,049.00 | 1,533,757 |
| 24 Aug 2021 | 1,964.00 | 2,023.00 | 1,957.39 | 1,992.00 | 1,992.00 | 1,455,912 |
| 23 Aug 2021 | 1,930.00 | 1,962.50 | 1,926.50 | 1,958.50 | 1,958.50 | 774,730 |
| 20 Aug 2021 | 1,900.50 | 1,939.00 | 1,893.50 | 1,927.50 | 1,927.50 | 1,123,633 |
| 19 Aug 2021 | 1,867.00 | 1,902.50 | 1,842.50 | 1,897.50 | 1,897.50 | 894,621 |
| 18 Aug 2021 | 1,854.00 | 1,889.50 | 1,850.00 | 1,880.50 | 1,880.50 | 892,265 |
| 17 Aug 2021 | 1,807.00 | 1,845.00 | 1,780.00 | 1,845.00 | 1,845.00 | 2,019,025 |
| 16 Aug 2021 | 1,773.00 | 1,812.20 | 1,742.00 | 1,804.00 | 1,804.00 | 666,485 |
| 13 Aug 2021 | 1,800.00 | 1,828.00 | 1,769.00 | 1,780.00 | 1,780.00 | 764,139 |
| 12 Aug 2021 | 1,791.00 | 1,805.00 | 1,775.00 | 1,799.00 | 1,799.00 | 676,040 |
| 11 Aug 2021 | 1,796.50 | 1,815.50 | 1,780.76 | 1,800.00 | 1,800.00 | 1,203,033 |
| 10 Aug 2021 | 1,795.00 | 1,822.50 | 1,783.00 | 1,789.50 | 1,789.50 | 792,302 |
| 09 Aug 2021 | 1,796.00 | 1,799.00 | 1,777.00 | 1,792.00 | 1,792.00 | 491,779 |
| 06 Aug 2021 | 1,791.50 | 1,823.00 | 1,770.00 | 1,803.50 | 1,803.50 | 645,375 |
| 05 Aug 2021 | 1,795.00 | 1,803.99 | 1,763.50 | 1,788.50 | 1,788.50 | 724,317 |
| 04 Aug 2021 | 1,846.00 | 1,846.00 | 1,793.80 | 1,800.00 | 1,800.00 | 1,057,043 |
| 03 Aug 2021 | 1,875.00 | 1,889.00 | 1,835.00 | 1,839.50 | 1,839.50 | 751,879 |
| 02 Aug 2021 | 1,863.00 | 1,874.00 | 1,844.50 | 1,868.00 | 1,868.00 | 610,204 |
| 30 Jul 2021 | 1,833.00 | 1,858.00 | 1,797.50 | 1,855.00 | 1,855.00 | 1,150,042 |
| 29 Jul 2021 | 1,860.00 | 1,869.50 | 1,823.50 | 1,856.50 | 1,856.50 | 998,462 |
| 28 Jul 2021 | 1,831.00 | 1,877.50 | 1,830.72 | 1,855.50 | 1,855.50 | 861,927 |
| 27 Jul 2021 | 1,833.50 | 1,863.00 | 1,811.00 | 1,843.50 | 1,843.50 | 1,129,217 |
| 26 Jul 2021 | 1,861.50 | 1,876.00 | 1,836.50 | 1,848.50 | 1,848.50 | 1,188,743 |
| 23 Jul 2021 | 1,866.00 | 1,879.00 | 1,845.00 | 1,868.50 | 1,868.50 | 759,308 |
| 22 Jul 2021 | 1,793.00 | 1,849.50 | 1,784.00 | 1,849.50 | 1,849.50 | 1,031,954 |
| 21 Jul 2021 | 1,740.50 | 1,805.23 | 1,738.30 | 1,786.50 | 1,786.50 | 1,064,236 |
| 20 Jul 2021 | 1,783.00 | 1,802.00 | 1,731.50 | 1,731.50 | 1,731.50 | 1,537,204 |
| 19 Jul 2021 | 1,761.00 | 1,779.45 | 1,719.50 | 1,771.00 | 1,771.00 | 3,150,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
