OCDO.L - Ocado Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 May 20202,105.002,219.002,075.872,191.002,191.003,861,483
28 May 20202,041.002,106.842,014.002,102.002,102.002,381,042
27 May 20202,115.002,125.001,953.202,037.002,037.003,461,166
26 May 20202,116.002,120.002,033.002,107.002,107.003,002,312
22 May 20202,058.002,101.902,012.722,083.002,083.002,096,866
21 May 20201,998.002,112.001,998.002,059.002,059.003,685,694
20 May 20201,947.002,034.001,940.001,996.501,996.504,046,841
19 May 20201,919.001,956.001,887.191,950.501,950.502,748,896
18 May 20201,962.001,983.001,897.931,903.501,903.502,401,857
15 May 20201,962.502,008.001,904.051,954.501,954.502,902,484
14 May 20202,078.002,130.001,926.001,956.001,956.003,010,594
13 May 20202,051.002,113.001,982.002,100.002,100.004,540,428
12 May 20201,919.502,056.001,860.232,056.002,056.004,012,744
11 May 20201,870.001,927.321,870.001,914.501,914.502,132,200
07 May 20201,769.001,871.501,751.501,864.001,864.002,744,143
06 May 20201,723.001,772.501,699.501,772.501,772.503,110,129
05 May 20201,708.501,726.501,675.001,679.001,679.002,383,911
04 May 20201,630.001,696.501,619.001,687.501,687.501,725,266
01 May 20201,580.501,656.001,576.501,615.001,615.001,107,832
30 Apr 20201,635.001,660.001,599.501,604.501,604.502,696,589
29 Apr 20201,640.001,663.001,601.501,625.001,625.001,930,188
28 Apr 20201,657.501,700.001,623.001,651.501,651.502,575,836
27 Apr 20201,635.501,663.501,606.501,652.501,652.502,098,937
24 Apr 20201,582.501,619.501,566.501,606.501,606.503,098,483
23 Apr 20201,610.001,624.011,561.501,590.501,590.501,703,401
22 Apr 20201,628.501,636.001,580.501,624.501,624.501,400,482
21 Apr 20201,580.501,645.001,580.501,600.501,600.502,068,215
20 Apr 20201,572.001,609.001,566.001,588.001,588.001,714,927
17 Apr 20201,633.001,655.501,525.501,569.001,569.003,899,635
16 Apr 20201,560.001,646.501,491.501,600.501,600.504,215,223
15 Apr 20201,487.501,575.001,484.501,542.501,542.503,670,773
14 Apr 20201,372.501,484.501,355.001,484.501,484.503,535,143
09 Apr 20201,385.001,391.001,331.001,368.001,368.002,313,943
08 Apr 20201,310.501,369.501,302.501,355.001,355.004,903,800
07 Apr 20201,413.001,415.501,305.501,324.501,324.502,864,348
06 Apr 20201,371.001,409.111,348.501,389.001,389.002,138,798
03 Apr 20201,335.501,386.001,303.001,364.501,364.502,618,590
02 Apr 20201,327.001,394.501,289.501,335.001,335.002,870,085
01 Apr 20201,205.001,329.501,178.501,329.501,329.504,298,978
31 Mar 20201,236.001,262.361,181.501,220.001,220.002,782,605
30 Mar 20201,248.001,269.001,181.501,236.001,236.002,485,376
27 Mar 20201,237.501,245.001,179.501,237.501,237.503,028,022
26 Mar 20201,206.001,251.001,188.501,244.001,244.003,127,424
25 Mar 20201,275.001,275.001,145.001,240.501,240.503,641,485
24 Mar 20201,296.001,352.761,193.501,250.501,250.503,108,875
23 Mar 20201,272.001,330.001,218.501,265.501,265.504,776,692
20 Mar 20201,500.001,550.001,320.501,343.501,343.506,263,580
19 Mar 20201,523.501,559.501,334.071,435.001,435.006,050,752
18 Mar 20201,370.501,523.501,318.501,479.501,479.508,207,975
17 Mar 20201,266.001,375.571,258.001,361.001,361.008,322,753
16 Mar 20201,154.501,271.011,107.501,233.001,233.005,546,139
13 Mar 20201,158.001,218.501,103.501,183.001,183.004,795,520
12 Mar 20201,036.501,087.00994.011,077.001,077.003,733,248
11 Mar 20201,089.001,106.501,070.001,084.501,084.503,181,154
10 Mar 20201,098.001,145.001,069.001,077.501,077.503,706,605
09 Mar 20201,090.001,111.501,034.981,077.501,077.503,200,479
06 Mar 20201,100.501,138.001,089.501,122.001,122.002,578,043
05 Mar 20201,154.501,157.691,117.001,123.001,123.003,449,478
04 Mar 20201,128.001,165.001,119.501,153.001,153.002,447,273
03 Mar 20201,146.501,158.391,119.501,126.001,126.003,298,364
02 Mar 20201,095.001,135.501,064.001,119.501,119.503,223,329
28 Feb 20201,059.501,080.50996.921,064.001,064.004,561,652
27 Feb 20201,102.001,109.501,062.251,080.501,080.503,284,506
26 Feb 20201,082.501,131.131,066.001,121.501,121.502,838,456
25 Feb 20201,107.001,108.001,082.501,095.001,095.003,107,801
24 Feb 20201,120.001,142.001,088.501,095.501,095.501,870,995
21 Feb 20201,145.501,154.501,133.501,135.501,135.501,088,153
20 Feb 20201,165.501,175.001,145.001,145.001,145.002,984,090
19 Feb 20201,131.501,169.501,128.001,167.001,167.001,206,938
18 Feb 20201,151.501,168.001,126.001,130.501,130.501,763,056
17 Feb 20201,165.001,176.001,137.001,161.001,161.001,055,713
14 Feb 20201,185.001,185.501,151.001,166.501,166.501,925,906
13 Feb 20201,212.001,212.501,124.261,183.001,183.006,334,456
12 Feb 20201,255.001,263.501,196.501,209.501,209.502,529,400
11 Feb 20201,191.501,270.501,191.501,254.501,254.502,986,199
10 Feb 20201,216.501,230.501,211.001,217.001,217.001,263,332
07 Feb 20201,245.501,245.501,218.501,229.501,229.50943,895
06 Feb 20201,222.001,242.001,216.501,240.001,240.00982,033
05 Feb 20201,244.501,252.501,217.501,221.501,221.501,385,130
04 Feb 20201,250.501,263.501,243.001,243.001,243.001,350,209
03 Feb 20201,231.001,252.501,212.501,246.001,246.002,515,522
31 Jan 20201,270.501,277.501,223.501,223.501,223.501,423,206
30 Jan 20201,270.001,293.001,266.501,270.501,270.50929,355
29 Jan 20201,311.501,318.501,290.001,292.501,292.50698,831
28 Jan 20201,286.001,311.001,281.001,307.501,307.50693,696
27 Jan 20201,300.001,300.001,274.001,281.001,281.001,102,954
24 Jan 20201,308.001,331.071,297.941,318.001,318.001,016,087
23 Jan 20201,342.001,345.571,289.441,292.001,292.00823,730
22 Jan 20201,316.501,355.741,314.441,331.501,331.50917,745
21 Jan 20201,328.501,336.001,309.941,335.001,335.00691,032
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
*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