OCDO.L - Ocado Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
07 Nov 20191,330.501,345.501,281.001,281.001,281.001,369,692
06 Nov 20191,365.001,374.501,319.991,330.501,330.50959,771
05 Nov 20191,344.001,360.001,326.501,360.001,360.00900,349
04 Nov 20191,352.001,352.001,330.001,350.001,350.00985,858
01 Nov 20191,335.501,360.001,332.941,339.001,339.00970,207
31 Oct 20191,330.501,332.501,301.211,329.001,329.001,462,799
30 Oct 20191,347.001,358.501,308.501,322.501,322.50947,302
29 Oct 20191,357.001,362.501,329.501,358.501,358.501,215,205
28 Oct 20191,332.001,363.501,302.001,350.501,350.501,014,973
25 Oct 20191,310.001,325.001,301.001,325.001,325.001,186,745
24 Oct 20191,282.501,322.001,282.311,317.501,317.50957,768
23 Oct 20191,292.501,294.001,268.001,284.001,284.001,111,692
22 Oct 20191,294.001,321.501,291.111,294.001,294.001,417,319
21 Oct 20191,327.501,335.001,297.501,305.501,305.501,370,522
18 Oct 20191,358.001,360.001,323.501,330.001,330.001,242,539
17 Oct 20191,357.501,393.001,338.001,361.001,361.001,077,108
16 Oct 20191,357.001,365.001,334.501,350.501,350.501,192,491
15 Oct 20191,309.001,372.001,309.001,363.501,363.501,931,937
14 Oct 20191,290.001,335.001,254.501,302.501,302.501,294,673
11 Oct 20191,290.001,339.001,275.001,322.001,322.001,321,001
10 Oct 20191,289.001,303.491,268.001,298.001,298.00969,616
09 Oct 20191,274.501,298.001,274.001,294.501,294.50775,506
08 Oct 20191,313.501,323.501,275.001,285.001,285.001,073,850
07 Oct 20191,283.001,307.001,265.001,307.001,307.001,556,483
04 Oct 20191,250.501,291.501,248.001,284.501,284.50973,899
03 Oct 20191,271.501,299.501,237.501,249.001,249.001,654,370
02 Oct 20191,326.501,345.501,269.501,284.501,284.501,595,734
01 Oct 20191,335.001,352.001,326.501,337.001,337.001,159,057
30 Sep 20191,306.001,339.501,300.501,322.501,322.503,604,527
27 Sep 20191,293.001,321.501,283.501,304.501,304.50956,888
26 Sep 20191,301.501,313.001,292.001,294.001,294.001,123,946
25 Sep 20191,342.001,342.001,293.001,299.001,299.001,144,981
24 Sep 20191,319.001,340.001,295.001,340.001,340.001,864,455
23 Sep 20191,304.501,314.501,277.001,312.001,312.003,222,056
20 Sep 20191,287.501,325.001,281.001,306.001,306.002,466,978
19 Sep 20191,343.001,360.501,273.001,295.001,295.002,112,133
18 Sep 20191,349.001,354.501,324.001,344.001,344.001,343,238
17 Sep 20191,345.001,371.501,319.001,350.501,350.501,376,012
16 Sep 20191,340.501,364.501,338.001,349.501,349.501,462,430
13 Sep 20191,332.501,361.001,327.501,350.001,350.001,154,644
12 Sep 20191,395.001,395.501,325.001,338.501,338.502,018,491
11 Sep 20191,344.501,386.501,339.501,369.001,369.002,647,508
10 Sep 20191,336.001,350.001,302.501,337.001,337.007,417,019
09 Sep 20191,376.501,381.951,324.501,342.501,342.501,128,434
06 Sep 20191,336.001,365.001,330.001,363.501,363.502,985,390
05 Sep 20191,349.501,361.201,329.001,331.501,331.501,123,175
04 Sep 20191,354.501,371.501,318.001,332.001,332.004,313,633
03 Sep 20191,329.501,344.001,304.501,344.001,344.001,057,272
02 Sep 20191,299.501,336.001,294.001,328.501,328.501,132,897
30 Aug 20191,254.501,320.501,251.001,295.501,295.501,640,642
29 Aug 20191,222.001,282.001,206.001,281.501,281.501,385,078
*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