Ocado Group plc (OCDO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 848.00 | 902.40 | 843.00 | 901.40 | 901.40 | 4,397,671 |
| 26 May 2022 | 769.60 | 882.72 | 753.60 | 858.40 | 858.40 | 4,959,630 |
| 25 May 2022 | 703.80 | 769.60 | 703.80 | 769.60 | 769.60 | 6,162,486 |
| 24 May 2022 | 775.20 | 791.40 | 752.00 | 765.00 | 765.00 | 3,898,156 |
| 23 May 2022 | 764.80 | 786.60 | 753.40 | 783.60 | 783.60 | 2,719,806 |
| 20 May 2022 | 745.60 | 776.17 | 738.20 | 754.80 | 754.80 | 1,702,542 |
| 19 May 2022 | 715.60 | 744.40 | 709.80 | 743.00 | 743.00 | 2,388,692 |
| 18 May 2022 | 795.80 | 802.60 | 720.40 | 727.80 | 727.80 | 3,299,286 |
| 17 May 2022 | 814.20 | 825.80 | 790.60 | 800.20 | 800.20 | 2,048,194 |
| 16 May 2022 | 807.80 | 822.60 | 794.80 | 811.80 | 811.80 | 1,525,103 |
| 13 May 2022 | 772.00 | 815.40 | 771.00 | 810.80 | 810.80 | 3,335,539 |
| 12 May 2022 | 737.60 | 779.20 | 691.60 | 774.00 | 774.00 | 4,719,426 |
| 11 May 2022 | 792.60 | 793.20 | 758.00 | 764.20 | 764.20 | 4,071,709 |
| 10 May 2022 | 782.80 | 813.00 | 772.80 | 791.40 | 791.40 | 2,784,571 |
| 09 May 2022 | 787.00 | 803.00 | 778.01 | 783.40 | 783.40 | 3,589,541 |
| 06 May 2022 | 821.00 | 822.62 | 763.00 | 800.20 | 800.20 | 3,312,852 |
| 05 May 2022 | 920.20 | 931.00 | 830.00 | 830.00 | 830.00 | 2,120,530 |
| 04 May 2022 | 920.60 | 929.20 | 877.20 | 891.80 | 891.80 | 1,487,312 |
| 03 May 2022 | 909.80 | 925.00 | 889.60 | 919.40 | 919.40 | 4,745,898 |
| 29 Apr 2022 | 915.60 | 947.00 | 903.70 | 924.00 | 924.00 | 2,596,601 |
| 28 Apr 2022 | 935.60 | 957.40 | 898.80 | 911.00 | 911.00 | 3,933,732 |
| 27 Apr 2022 | - | - | - | - | - | - |
| 26 Apr 2022 | 1,048.00 | 1,048.00 | 950.00 | 950.00 | 950.00 | 2,494,077 |
| 25 Apr 2022 | 1,006.00 | 1,047.00 | 995.24 | 1,036.00 | 1,036.00 | 2,310,749 |
| 22 Apr 2022 | 1,068.50 | 1,083.50 | 1,027.00 | 1,042.00 | 1,042.00 | 2,897,443 |
| 21 Apr 2022 | 1,085.00 | 1,099.50 | 1,061.00 | 1,090.00 | 1,090.00 | 2,345,881 |
| 20 Apr 2022 | 1,139.00 | 1,139.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,533,798 |
| 19 Apr 2022 | 1,139.00 | 1,146.00 | 1,124.50 | 1,143.00 | 1,143.00 | 1,159,397 |
| 14 Apr 2022 | 1,155.00 | 1,156.60 | 1,126.00 | 1,138.50 | 1,138.50 | 1,864,471 |
| 13 Apr 2022 | 1,155.00 | 1,166.00 | 1,111.50 | 1,153.50 | 1,153.50 | 1,821,527 |
| 12 Apr 2022 | 1,218.00 | 1,218.50 | 1,170.00 | 1,184.50 | 1,184.50 | 1,494,445 |
| 11 Apr 2022 | 1,234.00 | 1,248.35 | 1,203.53 | 1,238.00 | 1,238.00 | 2,156,168 |
| 08 Apr 2022 | 1,248.00 | 1,249.50 | 1,212.20 | 1,244.00 | 1,244.00 | 1,960,879 |
| 07 Apr 2022 | 1,210.00 | 1,245.50 | 1,206.50 | 1,229.50 | 1,229.50 | 1,464,397 |
| 06 Apr 2022 | 1,232.00 | 1,247.50 | 1,198.50 | 1,204.00 | 1,204.00 | 1,504,252 |
| 05 Apr 2022 | 1,212.50 | 1,241.00 | 1,189.50 | 1,231.50 | 1,231.50 | 1,015,756 |
| 04 Apr 2022 | 1,190.00 | 1,213.50 | 1,176.50 | 1,212.00 | 1,212.00 | 1,048,946 |
| 01 Apr 2022 | 1,176.00 | 1,202.50 | 1,169.50 | 1,180.50 | 1,180.50 | 1,797,311 |
| 31 Mar 2022 | 1,182.50 | 1,185.50 | 1,155.08 | 1,171.00 | 1,171.00 | 1,827,944 |
| 30 Mar 2022 | 1,158.50 | 1,174.00 | 1,135.50 | 1,165.50 | 1,165.50 | 1,202,598 |
| 29 Mar 2022 | 1,144.00 | 1,176.00 | 1,103.50 | 1,166.50 | 1,166.50 | 1,888,550 |
| 28 Mar 2022 | 1,079.50 | 1,110.50 | 1,064.00 | 1,089.50 | 1,089.50 | 919,938 |
| 25 Mar 2022 | 1,100.50 | 1,112.00 | 1,060.50 | 1,077.00 | 1,077.00 | 1,408,564 |
| 24 Mar 2022 | 1,125.50 | 1,157.50 | 1,095.50 | 1,103.00 | 1,103.00 | 1,227,787 |
| 23 Mar 2022 | 1,083.00 | 1,124.00 | 1,080.50 | 1,124.00 | 1,124.00 | 2,249,915 |
| 22 Mar 2022 | 1,088.50 | 1,102.00 | 1,052.00 | 1,086.00 | 1,086.00 | 2,115,341 |
| 21 Mar 2022 | 1,198.50 | 1,198.50 | 1,097.00 | 1,097.00 | 1,097.00 | 1,354,105 |
| 18 Mar 2022 | 1,102.50 | 1,189.00 | 1,097.50 | 1,189.00 | 1,189.00 | 3,358,618 |
| 17 Mar 2022 | 1,124.00 | 1,149.50 | 1,078.70 | 1,105.00 | 1,105.00 | 3,437,038 |
| 16 Mar 2022 | 1,217.50 | 1,233.50 | 1,188.00 | 1,203.50 | 1,203.50 | 2,263,886 |
| 15 Mar 2022 | 1,187.00 | 1,217.70 | 1,173.00 | 1,188.00 | 1,188.00 | 2,289,266 |
| 14 Mar 2022 | 1,199.00 | 1,206.00 | 1,162.40 | 1,194.00 | 1,194.00 | 2,233,204 |
| 11 Mar 2022 | 1,230.00 | 1,316.50 | 1,172.50 | 1,200.00 | 1,200.00 | 2,212,699 |
| 10 Mar 2022 | 1,174.50 | 1,191.00 | 1,148.50 | 1,182.50 | 1,182.50 | 2,573,536 |
| 09 Mar 2022 | 1,121.50 | 1,180.50 | 1,101.00 | 1,175.00 | 1,175.00 | 3,370,669 |
| 08 Mar 2022 | 1,168.00 | 1,169.50 | 1,060.50 | 1,105.00 | 1,105.00 | 2,655,241 |
| 07 Mar 2022 | 1,195.00 | 1,206.00 | 1,118.00 | 1,180.50 | 1,180.50 | 2,414,932 |
| 04 Mar 2022 | 1,252.50 | 1,272.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,515,379 |
| 03 Mar 2022 | 1,306.00 | 1,326.00 | 1,265.50 | 1,266.00 | 1,266.00 | 1,665,373 |
| 02 Mar 2022 | 1,326.50 | 1,360.50 | 1,288.00 | 1,307.50 | 1,307.50 | 1,349,329 |
| 01 Mar 2022 | 1,373.50 | 1,388.71 | 1,327.00 | 1,331.00 | 1,331.00 | 1,153,889 |
| 28 Feb 2022 | 1,322.50 | 1,373.00 | 1,317.22 | 1,373.00 | 1,373.00 | 1,603,190 |
| 25 Feb 2022 | 1,351.50 | 1,367.50 | 1,329.00 | 1,334.00 | 1,334.00 | 1,374,172 |
| 24 Feb 2022 | 1,262.50 | 1,332.00 | 1,234.50 | 1,324.50 | 1,324.50 | 1,674,916 |
| 23 Feb 2022 | 1,272.00 | 1,340.50 | 1,272.00 | 1,326.00 | 1,326.00 | 1,312,021 |
| 22 Feb 2022 | 1,278.50 | 1,321.50 | 1,265.50 | 1,300.50 | 1,300.50 | 1,183,638 |
| 21 Feb 2022 | 1,303.00 | 1,313.50 | 1,283.00 | 1,300.00 | 1,300.00 | 1,625,391 |
| 18 Feb 2022 | 1,363.00 | 1,371.48 | 1,292.00 | 1,300.00 | 1,300.00 | 3,419,887 |
| 17 Feb 2022 | 1,365.00 | 1,384.00 | 1,334.50 | 1,360.50 | 1,360.50 | 1,895,580 |
| 16 Feb 2022 | 1,362.00 | 1,371.00 | 1,298.50 | 1,342.50 | 1,342.50 | 1,753,165 |
| 15 Feb 2022 | 1,300.00 | 1,363.00 | 1,295.00 | 1,363.00 | 1,363.00 | 1,193,474 |
| 14 Feb 2022 | 1,289.00 | 1,303.00 | 1,248.20 | 1,300.50 | 1,300.50 | 1,354,383 |
| 11 Feb 2022 | 1,303.00 | 1,316.50 | 1,272.50 | 1,293.50 | 1,293.50 | 1,683,145 |
| 10 Feb 2022 | 1,319.00 | 1,343.90 | 1,280.00 | 1,322.00 | 1,322.00 | 2,282,562 |
| 09 Feb 2022 | 1,226.50 | 1,301.00 | 1,196.50 | 1,300.00 | 1,300.00 | 3,103,462 |
| 08 Feb 2022 | 1,300.00 | 1,310.74 | 1,140.50 | 1,225.00 | 1,225.00 | 7,877,717 |
| 07 Feb 2022 | 1,412.00 | 1,427.00 | 1,380.50 | 1,407.00 | 1,407.00 | 1,267,194 |
| 04 Feb 2022 | 1,455.50 | 1,473.14 | 1,394.00 | 1,410.00 | 1,410.00 | 1,632,111 |
| 03 Feb 2022 | 1,521.50 | 1,528.71 | 1,445.50 | 1,445.50 | 1,445.50 | 1,221,400 |
| 02 Feb 2022 | 1,477.00 | 1,546.00 | 1,473.50 | 1,512.50 | 1,512.50 | 2,253,405 |
| 01 Feb 2022 | 1,492.00 | 1,504.00 | 1,418.50 | 1,431.00 | 1,431.00 | 1,584,399 |
| 31 Jan 2022 | 1,455.00 | 1,511.50 | 1,429.50 | 1,504.00 | 1,504.00 | 2,390,153 |
| 28 Jan 2022 | 1,525.00 | 1,525.00 | 1,406.00 | 1,442.00 | 1,442.00 | 4,795,443 |
| 27 Jan 2022 | 1,478.00 | 1,560.00 | 1,450.50 | 1,560.00 | 1,560.00 | 2,945,321 |
| 26 Jan 2022 | 1,441.00 | 1,525.00 | 1,435.50 | 1,508.50 | 1,508.50 | 2,800,780 |
| 25 Jan 2022 | 1,371.00 | 1,431.50 | 1,363.00 | 1,427.50 | 1,427.50 | 1,691,120 |
| 24 Jan 2022 | 1,414.50 | 1,424.50 | 1,354.50 | 1,358.50 | 1,358.50 | 1,595,393 |
| 21 Jan 2022 | 1,450.00 | 1,466.00 | 1,420.00 | 1,425.50 | 1,425.50 | 1,318,615 |
| 20 Jan 2022 | 1,473.00 | 1,493.50 | 1,454.00 | 1,461.00 | 1,461.00 | 749,001 |
| 19 Jan 2022 | 1,432.50 | 1,475.00 | 1,421.50 | 1,455.50 | 1,455.50 | 1,126,960 |
| 18 Jan 2022 | 1,457.00 | 1,472.50 | 1,408.50 | 1,453.50 | 1,453.50 | 2,000,980 |
| 17 Jan 2022 | 1,451.00 | 1,479.00 | 1,421.50 | 1,458.50 | 1,458.50 | 962,116 |
| 14 Jan 2022 | 1,504.00 | 1,530.46 | 1,436.50 | 1,445.00 | 1,445.00 | 2,393,422 |
| 13 Jan 2022 | 1,526.00 | 1,557.00 | 1,512.00 | 1,519.00 | 1,519.00 | 855,701 |
| 12 Jan 2022 | 1,571.50 | 1,595.50 | 1,519.50 | 1,527.00 | 1,527.00 | 913,470 |
| 11 Jan 2022 | 1,562.00 | 1,602.00 | 1,551.50 | 1,572.00 | 1,572.00 | 2,752,564 |
| 10 Jan 2022 | 1,555.50 | 1,565.50 | 1,523.00 | 1,547.50 | 1,547.50 | 1,864,477 |
| 07 Jan 2022 | 1,592.00 | 1,600.50 | 1,550.20 | 1,560.00 | 1,560.00 | 1,545,204 |
| 06 Jan 2022 | 1,586.00 | 1,619.20 | 1,552.50 | 1,589.50 | 1,589.50 | 1,654,174 |
| 05 Jan 2022 | 1,590.50 | 1,653.00 | 1,581.50 | 1,605.50 | 1,605.50 | 2,145,548 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
