OCDO.L - Ocado Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Nov 2019 | 1,183.50 | 1,189.53 | 1,102.00 | 1,102.00 | 1,102.00 | 4,196,942 |
| 08 Nov 2019 | 1,268.00 | 1,282.10 | 1,189.50 | 1,189.50 | 1,189.50 | 3,586,843 |
| 07 Nov 2019 | 1,330.50 | 1,345.50 | 1,281.00 | 1,281.00 | 1,281.00 | 1,369,692 |
| 06 Nov 2019 | 1,365.00 | 1,374.50 | 1,319.99 | 1,330.50 | 1,330.50 | 959,771 |
| 05 Nov 2019 | 1,344.00 | 1,360.00 | 1,326.50 | 1,360.00 | 1,360.00 | 900,349 |
| 04 Nov 2019 | 1,352.00 | 1,352.00 | 1,330.00 | 1,350.00 | 1,350.00 | 985,858 |
| 01 Nov 2019 | 1,335.50 | 1,360.00 | 1,332.94 | 1,339.00 | 1,339.00 | 970,207 |
| 31 Oct 2019 | 1,330.50 | 1,332.50 | 1,301.21 | 1,329.00 | 1,329.00 | 1,462,799 |
| 30 Oct 2019 | 1,347.00 | 1,358.50 | 1,308.50 | 1,322.50 | 1,322.50 | 947,302 |
| 29 Oct 2019 | 1,357.00 | 1,362.50 | 1,329.50 | 1,358.50 | 1,358.50 | 1,215,205 |
| 28 Oct 2019 | 1,332.00 | 1,363.50 | 1,302.00 | 1,350.50 | 1,350.50 | 1,014,973 |
| 25 Oct 2019 | 1,310.00 | 1,325.00 | 1,301.00 | 1,325.00 | 1,325.00 | 1,186,745 |
| 24 Oct 2019 | 1,282.50 | 1,322.00 | 1,282.31 | 1,317.50 | 1,317.50 | 957,768 |
| 23 Oct 2019 | 1,292.50 | 1,294.00 | 1,268.00 | 1,284.00 | 1,284.00 | 1,111,692 |
| 22 Oct 2019 | 1,294.00 | 1,321.50 | 1,291.11 | 1,294.00 | 1,294.00 | 1,417,319 |
| 21 Oct 2019 | 1,327.50 | 1,335.00 | 1,297.50 | 1,305.50 | 1,305.50 | 1,370,522 |
| 18 Oct 2019 | 1,358.00 | 1,360.00 | 1,323.50 | 1,330.00 | 1,330.00 | 1,242,539 |
| 17 Oct 2019 | 1,357.50 | 1,393.00 | 1,338.00 | 1,361.00 | 1,361.00 | 1,077,108 |
| 16 Oct 2019 | 1,357.00 | 1,365.00 | 1,334.50 | 1,350.50 | 1,350.50 | 1,192,491 |
| 15 Oct 2019 | 1,309.00 | 1,372.00 | 1,309.00 | 1,363.50 | 1,363.50 | 1,931,937 |
| 14 Oct 2019 | 1,290.00 | 1,335.00 | 1,254.50 | 1,302.50 | 1,302.50 | 1,294,673 |
| 11 Oct 2019 | 1,290.00 | 1,339.00 | 1,275.00 | 1,322.00 | 1,322.00 | 1,321,001 |
| 10 Oct 2019 | 1,289.00 | 1,303.49 | 1,268.00 | 1,298.00 | 1,298.00 | 969,616 |
| 09 Oct 2019 | 1,274.50 | 1,298.00 | 1,274.00 | 1,294.50 | 1,294.50 | 775,506 |
| 08 Oct 2019 | 1,313.50 | 1,323.50 | 1,275.00 | 1,285.00 | 1,285.00 | 1,073,850 |
| 07 Oct 2019 | 1,283.00 | 1,307.00 | 1,265.00 | 1,307.00 | 1,307.00 | 1,556,483 |
| 04 Oct 2019 | 1,250.50 | 1,291.50 | 1,248.00 | 1,284.50 | 1,284.50 | 973,899 |
| 03 Oct 2019 | 1,271.50 | 1,299.50 | 1,237.50 | 1,249.00 | 1,249.00 | 1,654,370 |
| 02 Oct 2019 | 1,326.50 | 1,345.50 | 1,269.50 | 1,284.50 | 1,284.50 | 1,595,734 |
| 01 Oct 2019 | 1,335.00 | 1,352.00 | 1,326.50 | 1,337.00 | 1,337.00 | 1,159,057 |
| 30 Sep 2019 | 1,306.00 | 1,339.50 | 1,300.50 | 1,322.50 | 1,322.50 | 3,604,527 |
| 27 Sep 2019 | 1,293.00 | 1,321.50 | 1,283.50 | 1,304.50 | 1,304.50 | 956,888 |
| 26 Sep 2019 | 1,301.50 | 1,313.00 | 1,292.00 | 1,294.00 | 1,294.00 | 1,123,946 |
| 25 Sep 2019 | 1,342.00 | 1,342.00 | 1,293.00 | 1,299.00 | 1,299.00 | 1,144,981 |
| 24 Sep 2019 | 1,319.00 | 1,340.00 | 1,295.00 | 1,340.00 | 1,340.00 | 1,864,455 |
| 23 Sep 2019 | 1,304.50 | 1,314.50 | 1,277.00 | 1,312.00 | 1,312.00 | 3,222,056 |
| 20 Sep 2019 | 1,287.50 | 1,325.00 | 1,281.00 | 1,306.00 | 1,306.00 | 2,466,978 |
| 19 Sep 2019 | 1,343.00 | 1,360.50 | 1,273.00 | 1,295.00 | 1,295.00 | 2,112,133 |
| 18 Sep 2019 | 1,349.00 | 1,354.50 | 1,324.00 | 1,344.00 | 1,344.00 | 1,343,238 |
| 17 Sep 2019 | 1,345.00 | 1,371.50 | 1,319.00 | 1,350.50 | 1,350.50 | 1,376,012 |
| 16 Sep 2019 | 1,340.50 | 1,364.50 | 1,338.00 | 1,349.50 | 1,349.50 | 1,462,430 |
| 13 Sep 2019 | 1,332.50 | 1,361.00 | 1,327.50 | 1,350.00 | 1,350.00 | 1,154,644 |
| 12 Sep 2019 | 1,395.00 | 1,395.50 | 1,325.00 | 1,338.50 | 1,338.50 | 2,018,491 |
| 11 Sep 2019 | 1,344.50 | 1,386.50 | 1,339.50 | 1,369.00 | 1,369.00 | 2,647,508 |
| 10 Sep 2019 | 1,336.00 | 1,350.00 | 1,302.50 | 1,337.00 | 1,337.00 | 7,417,019 |
| 09 Sep 2019 | 1,376.50 | 1,381.95 | 1,324.50 | 1,342.50 | 1,342.50 | 1,128,434 |
| 06 Sep 2019 | 1,336.00 | 1,365.00 | 1,330.00 | 1,363.50 | 1,363.50 | 2,985,390 |
| 05 Sep 2019 | 1,349.50 | 1,361.20 | 1,329.00 | 1,331.50 | 1,331.50 | 1,123,175 |
| 04 Sep 2019 | 1,354.50 | 1,371.50 | 1,318.00 | 1,332.00 | 1,332.00 | 4,313,633 |
| 03 Sep 2019 | 1,329.50 | 1,344.00 | 1,304.50 | 1,344.00 | 1,344.00 | 1,057,272 |
| 02 Sep 2019 | 1,299.50 | 1,336.00 | 1,294.00 | 1,328.50 | 1,328.50 | 1,132,897 |
| 30 Aug 2019 | 1,254.50 | 1,320.50 | 1,251.00 | 1,295.50 | 1,295.50 | 1,640,642 |
| 29 Aug 2019 | 1,222.00 | 1,282.00 | 1,206.00 | 1,281.50 | 1,281.50 | 1,385,078 |
| 28 Aug 2019 | 1,230.00 | 1,230.00 | 1,196.50 | 1,228.00 | 1,228.00 | 847,830 |
| 27 Aug 2019 | 1,214.50 | 1,243.50 | 1,178.50 | 1,236.00 | 1,236.00 | 1,321,464 |
| 23 Aug 2019 | 1,207.00 | 1,230.50 | 1,200.00 | 1,200.00 | 1,200.00 | 900,831 |
| 22 Aug 2019 | 1,236.00 | 1,244.00 | 1,193.00 | 1,204.50 | 1,204.50 | 1,476,742 |
| 21 Aug 2019 | 1,226.50 | 1,253.50 | 1,217.00 | 1,242.50 | 1,242.50 | 1,075,629 |
| 20 Aug 2019 | 1,199.00 | 1,237.00 | 1,199.00 | 1,214.50 | 1,214.50 | 1,795,069 |
| 19 Aug 2019 | 1,161.00 | 1,213.50 | 1,158.50 | 1,204.00 | 1,204.00 | 1,181,932 |
| 16 Aug 2019 | 1,136.50 | 1,158.00 | 1,136.50 | 1,151.00 | 1,151.00 | 976,855 |
| 15 Aug 2019 | 1,154.00 | 1,162.00 | 1,133.00 | 1,136.50 | 1,136.50 | 942,216 |
| 14 Aug 2019 | 1,181.00 | 1,181.00 | 1,150.50 | 1,153.50 | 1,153.50 | 1,040,104 |
| 13 Aug 2019 | 1,200.00 | 1,201.50 | 1,169.50 | 1,173.50 | 1,173.50 | 1,207,530 |
| 12 Aug 2019 | 1,221.50 | 1,228.00 | 1,185.50 | 1,192.50 | 1,192.50 | 889,535 |
| 09 Aug 2019 | 1,208.00 | 1,229.50 | 1,206.50 | 1,207.50 | 1,207.50 | 1,168,791 |
| 08 Aug 2019 | 1,163.00 | 1,208.00 | 1,163.00 | 1,208.00 | 1,208.00 | 1,412,015 |
| 07 Aug 2019 | 1,129.50 | 1,158.15 | 1,122.71 | 1,158.00 | 1,158.00 | 1,347,123 |
| 06 Aug 2019 | 1,143.50 | 1,168.00 | 1,136.50 | 1,136.50 | 1,136.50 | 3,811,454 |
| 05 Aug 2019 | 1,199.00 | 1,201.00 | 1,152.50 | 1,152.50 | 1,152.50 | 1,543,027 |
| 02 Aug 2019 | 1,230.50 | 1,239.00 | 1,201.00 | 1,208.50 | 1,208.50 | 3,265,388 |
| 01 Aug 2019 | 1,247.00 | 1,264.00 | 1,236.50 | 1,250.00 | 1,250.00 | 1,018,835 |
| 31 Jul 2019 | 1,229.50 | 1,262.00 | 1,222.89 | 1,245.50 | 1,245.50 | 1,633,482 |
| 30 Jul 2019 | 1,258.50 | 1,268.00 | 1,238.00 | 1,245.50 | 1,245.50 | 1,717,988 |
| 29 Jul 2019 | 1,241.50 | 1,286.00 | 1,238.00 | 1,258.50 | 1,258.50 | 1,998,378 |
| 26 Jul 2019 | 1,200.00 | 1,250.50 | 1,200.00 | 1,240.00 | 1,240.00 | 2,915,644 |
| 25 Jul 2019 | 1,219.00 | 1,236.50 | 1,196.50 | 1,209.50 | 1,209.50 | 1,492,604 |
| 24 Jul 2019 | 1,192.00 | 1,227.00 | 1,192.00 | 1,211.00 | 1,211.00 | 1,562,056 |
| 23 Jul 2019 | 1,230.00 | 1,230.00 | 1,180.00 | 1,203.50 | 1,203.50 | 1,608,655 |
| 22 Jul 2019 | 1,195.50 | 1,227.00 | 1,180.00 | 1,220.00 | 1,220.00 | 1,994,138 |
| 19 Jul 2019 | 1,142.00 | 1,212.00 | 1,142.00 | 1,194.50 | 1,194.50 | 2,129,472 |
| 18 Jul 2019 | 1,141.00 | 1,159.00 | 1,131.50 | 1,140.50 | 1,140.50 | 1,566,231 |
| 17 Jul 2019 | 1,154.00 | 1,162.50 | 1,132.00 | 1,147.00 | 1,147.00 | 3,289,144 |
| 16 Jul 2019 | 1,146.00 | 1,178.00 | 1,132.50 | 1,147.50 | 1,147.50 | 2,079,618 |
| 15 Jul 2019 | 1,154.00 | 1,154.00 | 1,130.00 | 1,146.00 | 1,146.00 | 1,750,419 |
| 12 Jul 2019 | 1,148.50 | 1,175.00 | 1,130.00 | 1,143.50 | 1,143.50 | 2,231,942 |
| 11 Jul 2019 | 1,214.50 | 1,219.00 | 1,131.50 | 1,140.00 | 1,140.00 | 3,670,426 |
| 10 Jul 2019 | 1,227.00 | 1,248.00 | 1,194.50 | 1,215.00 | 1,215.00 | 2,802,660 |
| 09 Jul 2019 | 1,190.00 | 1,299.50 | 1,175.50 | 1,236.50 | 1,236.50 | 3,620,432 |
| 08 Jul 2019 | 1,214.50 | 1,222.50 | 1,163.50 | 1,170.50 | 1,170.50 | 7,306,751 |
| 05 Jul 2019 | 1,230.50 | 1,243.00 | 1,214.00 | 1,225.00 | 1,225.00 | 1,511,669 |
| 04 Jul 2019 | 1,220.00 | 1,239.00 | 1,202.00 | 1,230.00 | 1,230.00 | 1,135,052 |
| 03 Jul 2019 | 1,202.50 | 1,224.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1,110,090 |
| 02 Jul 2019 | 1,222.50 | 1,233.50 | 1,187.00 | 1,191.50 | 1,191.50 | 2,084,395 |
| 01 Jul 2019 | 1,185.00 | 1,222.50 | 1,176.50 | 1,210.50 | 1,210.50 | 3,029,799 |
| 28 Jun 2019 | 1,183.50 | 1,193.00 | 1,159.00 | 1,167.00 | 1,167.00 | 2,376,516 |
| 27 Jun 2019 | 1,132.50 | 1,170.50 | 1,121.00 | 1,165.50 | 1,165.50 | 1,463,013 |
| 26 Jun 2019 | 1,142.00 | 1,152.50 | 1,133.50 | 1,136.00 | 1,136.00 | 6,174,798 |
| 25 Jun 2019 | 1,152.50 | 1,165.00 | 1,133.50 | 1,148.50 | 1,148.50 | 2,726,196 |
| 24 Jun 2019 | 1,136.50 | 1,158.00 | 1,136.50 | 1,152.50 | 1,152.50 | 1,878,974 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...