UK Markets close in 5 hrs 53 mins

Ocado Group plc (OCDO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,626.50-53.50 (-3.18%)
As of 04:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20211,621.001,621.001,567.001,582.001,582.001,617,701
03 Dec 20211,682.001,697.001,613.501,626.501,626.501,438,749
02 Dec 20211,722.501,742.001,675.501,680.001,680.001,078,125
01 Dec 20211,799.501,810.001,725.001,739.501,739.501,293,381
30 Nov 20211,844.001,869.501,795.501,795.501,795.503,405,342
29 Nov 20211,834.501,862.501,805.591,834.001,834.00958,298
26 Nov 20211,740.001,838.491,740.001,829.001,829.001,682,962
25 Nov 20211,766.501,779.001,731.501,749.001,749.00797,579
24 Nov 20211,801.001,803.001,763.001,774.001,774.00926,140
23 Nov 20211,892.501,895.001,802.001,804.001,804.001,250,040
22 Nov 20211,905.001,937.001,886.001,895.001,895.001,875,907
19 Nov 20211,792.501,964.501,788.501,897.501,897.502,876,338
18 Nov 20211,787.001,800.501,742.501,776.001,776.00766,966
17 Nov 20211,780.501,819.001,776.001,790.001,790.00886,599
16 Nov 20211,814.001,816.001,763.501,790.501,790.50948,182
15 Nov 20211,793.501,826.001,792.891,816.001,816.00758,596
12 Nov 20211,766.501,825.501,764.001,809.001,809.00730,433
11 Nov 20211,770.001,781.501,730.501,762.001,762.00825,266
10 Nov 20211,736.001,781.501,723.001,763.501,763.501,334,475
09 Nov 20211,700.001,765.001,697.711,741.501,741.50982,312
08 Nov 20211,723.001,738.951,699.201,701.501,701.50678,447
05 Nov 20211,777.001,808.931,710.231,725.501,725.501,008,409
04 Nov 20211,752.001,787.001,748.521,773.001,773.001,759,575
03 Nov 20211,765.001,767.001,736.501,747.001,747.00683,921
02 Nov 20211,749.001,786.001,711.001,767.001,767.001,131,391
01 Nov 20211,810.501,826.781,744.501,755.001,755.001,279,155
29 Oct 20211,802.501,809.001,759.001,803.001,803.00999,122
28 Oct 20211,800.001,831.501,793.001,814.001,814.00813,451
27 Oct 20211,789.001,823.001,781.011,801.001,801.00793,121
26 Oct 20211,832.001,832.631,762.441,797.501,797.501,607,517
25 Oct 20211,814.501,827.001,797.671,827.001,827.00517,332
22 Oct 20211,844.501,851.501,811.001,816.501,816.50582,060
21 Oct 20211,812.501,838.501,798.001,838.501,838.501,608,488
20 Oct 20211,798.001,838.001,798.001,817.501,817.50788,357
19 Oct 20211,805.501,818.801,780.501,802.501,802.50892,985
18 Oct 20211,781.001,796.191,773.501,796.001,796.001,196,301
15 Oct 20211,739.001,800.001,732.001,797.501,797.502,044,821
14 Oct 20211,724.501,758.501,704.091,732.001,732.001,698,151
13 Oct 20211,656.501,728.501,632.001,717.001,717.003,041,377
12 Oct 20211,548.501,671.001,545.321,649.501,649.502,602,574
11 Oct 20211,620.001,644.001,563.001,565.501,565.502,429,522
08 Oct 20211,638.001,662.601,591.001,624.501,624.501,543,101
07 Oct 20211,672.001,685.501,625.501,637.001,637.001,029,659
06 Oct 20211,661.001,669.001,643.501,658.001,658.001,607,351
05 Oct 20211,669.001,717.001,659.001,669.501,669.501,095,761
04 Oct 20211,641.001,690.001,620.501,655.501,655.501,041,512
01 Oct 20211,650.501,688.501,636.501,645.001,645.001,156,000
30 Sept 20211,675.001,697.501,659.001,662.501,662.501,031,434
29 Sept 20211,686.501,714.631,668.501,668.501,668.501,264,746
28 Sept 20211,738.001,743.711,675.001,682.501,682.501,616,672
27 Sept 20211,772.501,780.501,732.001,743.501,743.501,098,677
24 Sept 20211,750.501,760.501,738.001,760.501,760.50991,567
23 Sept 20211,752.501,776.501,736.191,749.001,749.001,061,718
22 Sept 20211,720.501,767.001,695.001,752.501,752.501,328,663
21 Sept 20211,675.001,736.501,665.811,719.001,719.001,339,134
20 Sept 20211,688.501,688.501,626.501,673.501,673.501,834,147
17 Sept 20211,774.501,796.501,700.001,700.001,700.002,571,262
16 Sept 20211,809.001,821.001,764.501,769.001,769.001,421,941
15 Sept 20211,850.001,870.001,808.001,808.001,808.001,116,362
14 Sept 20211,780.001,911.501,756.501,859.001,859.001,454,601
13 Sept 20211,903.001,917.501,867.001,885.501,885.501,299,067
10 Sept 20211,911.501,936.501,892.001,899.001,899.001,005,602
09 Sept 20211,932.501,942.981,900.001,911.001,911.00944,966
08 Sept 20211,956.501,973.001,940.501,946.001,946.00826,773
07 Sept 20212,012.002,021.651,962.501,965.001,965.00809,078
06 Sept 20212,007.002,036.002,000.002,017.002,017.00409,181
03 Sept 20212,090.002,099.001,993.002,005.002,005.001,103,799
02 Sept 20212,079.002,105.002,072.002,090.002,090.00748,016
01 Sept 20212,022.002,092.002,013.002,086.002,086.001,398,778
31 Aug 20212,047.002,065.002,000.002,013.002,013.001,908,938
27 Aug 20212,064.002,084.002,022.002,038.002,038.00577,675
26 Aug 20212,038.002,090.002,029.002,067.002,067.00762,267
25 Aug 20211,996.502,068.001,993.002,049.002,049.001,533,757
24 Aug 20211,964.002,023.001,957.391,992.001,992.001,455,912
23 Aug 20211,930.001,962.501,926.501,958.501,958.50774,730
20 Aug 20211,900.501,939.001,893.501,927.501,927.501,123,633
19 Aug 20211,867.001,902.501,842.501,897.501,897.50894,621
18 Aug 20211,854.001,889.501,850.001,880.501,880.50892,265
17 Aug 20211,807.001,845.001,780.001,845.001,845.002,019,025
16 Aug 20211,773.001,812.201,742.001,804.001,804.00666,485
13 Aug 20211,800.001,828.001,769.001,780.001,780.00764,139
12 Aug 20211,791.001,805.001,775.001,799.001,799.00676,040
11 Aug 20211,796.501,815.501,780.761,800.001,800.001,203,033
10 Aug 20211,795.001,822.501,783.001,789.501,789.50792,302
09 Aug 20211,796.001,799.001,777.001,792.001,792.00491,779
06 Aug 20211,791.501,823.001,770.001,803.501,803.50645,375
05 Aug 20211,795.001,803.991,763.501,788.501,788.50724,317
04 Aug 20211,846.001,846.001,793.801,800.001,800.001,057,043
03 Aug 20211,875.001,889.001,835.001,839.501,839.50751,879
02 Aug 20211,863.001,874.001,844.501,868.001,868.00610,204
30 Jul 20211,833.001,858.001,797.501,855.001,855.001,150,042
29 Jul 20211,860.001,869.501,823.501,856.501,856.50998,462
28 Jul 20211,831.001,877.501,830.721,855.501,855.50861,927
27 Jul 20211,833.501,863.001,811.001,843.501,843.501,129,217
26 Jul 20211,861.501,876.001,836.501,848.501,848.501,188,743
23 Jul 20211,866.001,879.001,845.001,868.501,868.50759,308
22 Jul 20211,793.001,849.501,784.001,849.501,849.501,031,954
21 Jul 20211,740.501,805.231,738.301,786.501,786.501,064,236
20 Jul 20211,783.001,802.001,731.501,731.501,731.501,537,204
19 Jul 20211,761.001,779.451,719.501,771.001,771.003,150,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...