UK markets open in 3 hours 49 minutes

Ocado Group plc (OCDO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
462.20+3.20 (+0.70%)
At close: 04:38PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Jan 2024572.20582.00565.00568.20568.20980,288
24 Jan 2024584.00591.69573.40576.40576.40922,934
23 Jan 2024565.00587.20565.00575.00575.001,615,346
22 Jan 2024558.20579.60550.60561.60561.601,507,596
19 Jan 2024577.40586.80546.80552.00552.002,615,039
18 Jan 2024575.60585.20569.80571.40571.401,569,024
17 Jan 2024606.40606.40570.92580.00580.002,119,800
16 Jan 2024650.60671.20618.00618.00618.004,606,098
15 Jan 2024627.83652.87615.80619.00619.008,571,917
12 Jan 2024662.40670.40645.40652.20652.202,043,303
11 Jan 2024690.00694.40660.60661.40661.401,994,744
10 Jan 2024707.80716.80683.20685.80685.801,373,883
09 Jan 2024743.00752.40705.00708.00708.00991,897
08 Jan 2024711.00736.00703.60734.40734.40911,869
05 Jan 2024723.40731.40695.60721.80721.801,129,731
04 Jan 2024735.20745.00723.20734.20734.20950,877
03 Jan 2024731.20746.20717.80733.00733.001,063,235
02 Jan 2024755.80765.40734.60739.60739.601,409,119
29 Dec 2023742.20764.00741.60758.40758.40300,235
28 Dec 2023757.40770.20740.00751.00751.00649,098
27 Dec 2023728.80753.20728.80753.20753.20918,464
22 Dec 2023742.40749.80725.00725.00725.00706,970
21 Dec 2023772.80793.80751.20757.20757.201,612,847
20 Dec 2023783.80798.80762.00789.00789.003,443,713
19 Dec 2023729.60766.80723.60766.80766.801,944,574
18 Dec 2023710.20730.40681.80728.00728.001,095,636
15 Dec 2023722.80740.20707.80723.00723.005,175,521
14 Dec 2023661.20720.00661.20718.60718.603,901,663
13 Dec 2023643.40654.12634.40643.80643.801,312,268
12 Dec 2023637.00655.15628.60641.20641.202,157,327
11 Dec 2023626.00635.80617.60632.40632.402,236,180
08 Dec 2023617.20645.60611.20627.40627.405,732,537
07 Dec 2023609.80617.40599.26615.00615.001,053,289
06 Dec 2023612.40635.80594.40612.20612.202,079,770
05 Dec 2023587.20600.92583.36598.00598.001,251,469
04 Dec 2023595.00626.20585.00593.60593.602,051,701
01 Dec 2023597.00605.00579.40594.20594.201,701,538
30 Nov 2023598.60610.66582.20600.00600.003,742,581
29 Nov 2023572.40603.20565.40593.60593.602,145,658
28 Nov 2023573.00577.20553.40567.00567.001,697,636
27 Nov 2023567.60583.20562.60574.60574.601,157,058
24 Nov 2023559.80572.00552.20571.00571.00940,723
23 Nov 2023570.00571.60548.80559.80559.80844,030
22 Nov 2023564.40576.60557.00567.60567.601,086,821
21 Nov 2023593.80599.80559.00567.00567.002,421,601
20 Nov 2023562.60606.00550.80595.80595.802,641,847
17 Nov 2023562.00577.20547.80560.60560.604,688,896
16 Nov 2023583.60605.00556.60559.40559.402,754,351
15 Nov 2023574.40618.40536.60596.20596.204,091,561
14 Nov 2023514.60596.20505.00564.60564.603,418,766
13 Nov 2023511.00521.80504.80512.80512.801,484,312
10 Nov 2023532.00534.80496.90514.60514.603,659,906
09 Nov 2023532.20547.80527.76545.00545.001,035,554
08 Nov 2023545.40558.60533.60539.20539.201,846,572
07 Nov 2023526.60555.60520.00550.20550.201,525,113
06 Nov 2023545.00577.00530.00530.00530.002,838,631
03 Nov 2023508.20571.40503.40542.20542.203,263,647
02 Nov 2023482.20529.60470.60509.20509.202,592,905
01 Nov 2023461.00476.20453.01475.90475.901,603,941
31 Oct 2023462.40476.11454.72465.30465.302,688,967
30 Oct 2023492.10498.50458.00462.70462.701,365,696
27 Oct 2023491.80494.70471.90482.80482.801,166,799
26 Oct 2023451.00496.70447.83487.10487.102,716,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...