OCDO.L - Ocado Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Nov 20191,183.501,189.531,102.001,102.001,102.004,196,942
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
28 Aug 20191,230.001,230.001,196.501,228.001,228.00847,830
27 Aug 20191,214.501,243.501,178.501,236.001,236.001,321,464
23 Aug 20191,207.001,230.501,200.001,200.001,200.00900,831
22 Aug 20191,236.001,244.001,193.001,204.501,204.501,476,742
21 Aug 20191,226.501,253.501,217.001,242.501,242.501,075,629
20 Aug 20191,199.001,237.001,199.001,214.501,214.501,795,069
19 Aug 20191,161.001,213.501,158.501,204.001,204.001,181,932
16 Aug 20191,136.501,158.001,136.501,151.001,151.00976,855
15 Aug 20191,154.001,162.001,133.001,136.501,136.50942,216
14 Aug 20191,181.001,181.001,150.501,153.501,153.501,040,104
13 Aug 20191,200.001,201.501,169.501,173.501,173.501,207,530
12 Aug 20191,221.501,228.001,185.501,192.501,192.50889,535
09 Aug 20191,208.001,229.501,206.501,207.501,207.501,168,791
08 Aug 20191,163.001,208.001,163.001,208.001,208.001,412,015
07 Aug 20191,129.501,158.151,122.711,158.001,158.001,347,123
06 Aug 20191,143.501,168.001,136.501,136.501,136.503,811,454
05 Aug 20191,199.001,201.001,152.501,152.501,152.501,543,027
02 Aug 20191,230.501,239.001,201.001,208.501,208.503,265,388
01 Aug 20191,247.001,264.001,236.501,250.001,250.001,018,835
31 Jul 20191,229.501,262.001,222.891,245.501,245.501,633,482
30 Jul 20191,258.501,268.001,238.001,245.501,245.501,717,988
29 Jul 20191,241.501,286.001,238.001,258.501,258.501,998,378
26 Jul 20191,200.001,250.501,200.001,240.001,240.002,915,644
25 Jul 20191,219.001,236.501,196.501,209.501,209.501,492,604
24 Jul 20191,192.001,227.001,192.001,211.001,211.001,562,056
23 Jul 20191,230.001,230.001,180.001,203.501,203.501,608,655
22 Jul 20191,195.501,227.001,180.001,220.001,220.001,994,138
19 Jul 20191,142.001,212.001,142.001,194.501,194.502,129,472
18 Jul 20191,141.001,159.001,131.501,140.501,140.501,566,231
17 Jul 20191,154.001,162.501,132.001,147.001,147.003,289,144
16 Jul 20191,146.001,178.001,132.501,147.501,147.502,079,618
15 Jul 20191,154.001,154.001,130.001,146.001,146.001,750,419
12 Jul 20191,148.501,175.001,130.001,143.501,143.502,231,942
11 Jul 20191,214.501,219.001,131.501,140.001,140.003,670,426
10 Jul 20191,227.001,248.001,194.501,215.001,215.002,802,660
09 Jul 20191,190.001,299.501,175.501,236.501,236.503,620,432
08 Jul 20191,214.501,222.501,163.501,170.501,170.507,306,751
05 Jul 20191,230.501,243.001,214.001,225.001,225.001,511,669
04 Jul 20191,220.001,239.001,202.001,230.001,230.001,135,052
03 Jul 20191,202.501,224.001,190.001,220.001,220.001,110,090
02 Jul 20191,222.501,233.501,187.001,191.501,191.502,084,395
01 Jul 20191,185.001,222.501,176.501,210.501,210.503,029,799
28 Jun 20191,183.501,193.001,159.001,167.001,167.002,376,516
27 Jun 20191,132.501,170.501,121.001,165.501,165.501,463,013
26 Jun 20191,142.001,152.501,133.501,136.001,136.006,174,798
25 Jun 20191,152.501,165.001,133.501,148.501,148.502,726,196
24 Jun 20191,136.501,158.001,136.501,152.501,152.501,878,974
*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