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 |
|---|---|---|---|---|---|---|
| 20 Jan 2020 | 1,327.00 | 1,339.57 | 1,320.00 | 1,327.50 | 1,327.50 | 326,416 |
| 17 Jan 2020 | 1,325.00 | 1,334.50 | 1,309.44 | 1,334.50 | 1,334.50 | 955,736 |
| 16 Jan 2020 | 1,338.50 | 1,365.00 | 1,319.44 | 1,320.00 | 1,320.00 | 1,287,068 |
| 15 Jan 2020 | 1,295.50 | 1,346.57 | 1,294.50 | 1,338.50 | 1,338.50 | 2,651,714 |
| 14 Jan 2020 | 1,268.00 | 1,304.07 | 1,264.50 | 1,303.00 | 1,303.00 | 2,344,566 |
| 13 Jan 2020 | 1,258.50 | 1,293.57 | 1,254.50 | 1,280.00 | 1,280.00 | 959,721 |
| 10 Jan 2020 | 1,283.00 | 1,293.57 | 1,257.94 | 1,259.50 | 1,259.50 | 1,632,080 |
| 09 Jan 2020 | 1,338.00 | 1,344.57 | 1,276.50 | 1,276.50 | 1,276.50 | 3,355,302 |
| 08 Jan 2020 | 1,319.50 | 1,340.07 | 1,302.94 | 1,334.00 | 1,334.00 | 1,440,361 |
| 07 Jan 2020 | 1,273.00 | 1,332.61 | 1,272.94 | 1,325.50 | 1,325.50 | 2,467,334 |
| 06 Jan 2020 | 1,254.00 | 1,278.50 | 1,231.50 | 1,271.50 | 1,271.50 | 1,424,452 |
| 03 Jan 2020 | 1,256.50 | 1,265.50 | 1,238.50 | 1,265.50 | 1,265.50 | 686,088 |
| 02 Jan 2020 | 1,279.50 | 1,286.57 | 1,258.00 | 1,259.50 | 1,259.50 | 728,520 |
| 31 Dec 2019 | 1,284.50 | 1,298.07 | 1,264.94 | 1,279.00 | 1,279.00 | 270,764 |
| 30 Dec 2019 | 1,285.00 | 1,295.29 | 1,266.70 | 1,273.00 | 1,273.00 | 518,252 |
| 27 Dec 2019 | 1,274.50 | 1,293.50 | 1,258.50 | 1,285.50 | 1,285.50 | 1,160,807 |
| 24 Dec 2019 | 1,250.00 | 1,281.07 | 1,230.44 | 1,269.50 | 1,269.50 | 700,274 |
| 23 Dec 2019 | 1,225.00 | 1,258.00 | 1,218.00 | 1,250.00 | 1,250.00 | 1,457,366 |
| 20 Dec 2019 | 1,244.00 | 1,251.06 | 1,215.50 | 1,225.00 | 1,225.00 | 1,780,994 |
| 19 Dec 2019 | 1,235.50 | 1,238.00 | 1,217.50 | 1,237.00 | 1,237.00 | 3,179,632 |
| 18 Dec 2019 | 1,238.00 | 1,241.56 | 1,214.50 | 1,232.00 | 1,232.00 | 2,025,527 |
| 17 Dec 2019 | 1,269.50 | 1,269.50 | 1,226.50 | 1,238.00 | 1,238.00 | 1,392,642 |
| 16 Dec 2019 | 1,243.00 | 1,266.50 | 1,239.00 | 1,259.50 | 1,259.50 | 1,776,489 |
| 13 Dec 2019 | 1,230.00 | 1,249.00 | 1,220.00 | 1,239.50 | 1,239.50 | 2,963,332 |
| 12 Dec 2019 | 1,215.00 | 1,233.00 | 1,193.00 | 1,210.00 | 1,210.00 | 1,358,946 |
| 11 Dec 2019 | 1,208.00 | 1,212.23 | 1,180.50 | 1,197.50 | 1,197.50 | 1,769,735 |
| 10 Dec 2019 | 1,220.00 | 1,233.50 | 1,194.00 | 1,199.50 | 1,199.50 | 1,687,914 |
| 09 Dec 2019 | 1,200.00 | 1,226.50 | 1,196.50 | 1,204.50 | 1,204.50 | 1,519,733 |
| 06 Dec 2019 | 1,230.50 | 1,238.50 | 1,211.00 | 1,220.00 | 1,220.00 | 1,059,070 |
| 05 Dec 2019 | 1,235.00 | 1,239.50 | 1,209.50 | 1,221.00 | 1,221.00 | 2,740,630 |
| 04 Dec 2019 | 1,196.50 | 1,239.00 | 1,173.50 | 1,228.00 | 1,228.00 | 2,515,485 |
| 03 Dec 2019 | 1,223.00 | 1,230.50 | 1,179.00 | 1,194.00 | 1,194.00 | 3,050,271 |
| 02 Dec 2019 | 1,255.00 | 1,334.00 | 1,206.50 | 1,227.00 | 1,227.00 | 7,366,233 |
| 29 Nov 2019 | 1,315.00 | 1,393.00 | 1,200.00 | 1,325.00 | 1,325.00 | 3,632,354 |
| 28 Nov 2019 | 1,155.50 | 1,208.00 | 1,155.50 | 1,208.00 | 1,208.00 | 1,687,168 |
| 27 Nov 2019 | 1,165.00 | 1,172.00 | 1,136.50 | 1,166.00 | 1,166.00 | 1,055,899 |
| 26 Nov 2019 | 1,152.50 | 1,168.70 | 1,147.50 | 1,153.00 | 1,153.00 | 2,139,404 |
| 25 Nov 2019 | 1,125.50 | 1,160.50 | 1,121.00 | 1,147.00 | 1,147.00 | 1,597,807 |
| 22 Nov 2019 | 1,160.00 | 1,169.50 | 1,119.00 | 1,126.50 | 1,126.50 | 2,211,485 |
| 21 Nov 2019 | 1,140.50 | 1,170.50 | 1,135.00 | 1,155.00 | 1,155.00 | 1,379,815 |
| 20 Nov 2019 | 1,168.00 | 1,177.00 | 1,135.50 | 1,156.50 | 1,156.50 | 1,155,173 |
| 19 Nov 2019 | 1,170.00 | 1,191.50 | 1,159.00 | 1,166.50 | 1,166.50 | 1,258,652 |
| 18 Nov 2019 | 1,162.00 | 1,172.25 | 1,150.00 | 1,164.00 | 1,164.00 | 3,161,416 |
| 15 Nov 2019 | 1,160.50 | 1,172.24 | 1,128.50 | 1,152.00 | 1,152.00 | 1,714,788 |
| 14 Nov 2019 | 1,131.00 | 1,161.00 | 1,126.00 | 1,157.00 | 1,157.00 | 2,432,625 |
| 13 Nov 2019 | 1,066.50 | 1,140.00 | 1,054.00 | 1,133.50 | 1,133.50 | 3,747,115 |
| 12 Nov 2019 | 1,100.00 | 1,119.50 | 1,073.00 | 1,074.50 | 1,074.50 | 3,449,067 |
| 11 Nov 2019 | 1,183.50 | 1,189.53 | 1,102.00 | 1,102.00 | 1,102.00 | 4,318,194 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...