UK markets open in 5 hours 31 minutes
NIKKEI 225
37,825.68 -136.12 (-0.36%) HANG SENG
16,251.84 0.00 (0.00%) CRUDE OIL
82.82 +0.13 (+0.16%) GOLD FUTURES
2,384.20 -4.20 (-0.18%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,485.81 -1,860.73 (-3.62%)
Ocado Group plc (OCDO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2020 | 1,231.00 | 1,270.50 | 996.92 | 1,064.00 | 1,064.00 | 45,977,442 |
| 01 Jan 2020 | 1,279.00 | 1,365.00 | 1,223.50 | 1,223.50 | 1,223.50 | 28,555,994 |
| 01 Dec 2019 | 1,255.00 | 1,334.00 | 1,173.50 | 1,279.00 | 1,279.00 | 40,294,096 |
| 01 Nov 2019 | 1,335.50 | 1,393.00 | 1,054.00 | 1,325.00 | 1,325.00 | 43,713,682 |
| 01 Oct 2019 | 1,335.00 | 1,393.00 | 1,237.50 | 1,329.00 | 1,329.00 | 28,502,589 |
| 01 Sept 2019 | 1,299.50 | 1,395.50 | 1,273.00 | 1,322.50 | 1,322.50 | 45,656,107 |
| 01 Aug 2019 | 1,247.00 | 1,320.50 | 1,122.71 | 1,295.50 | 1,295.50 | 30,248,090 |
| 01 Jul 2019 | 1,185.00 | 1,299.50 | 1,130.00 | 1,245.50 | 1,245.50 | 54,241,045 |
| 01 Jun 2019 | 1,166.00 | 1,193.00 | 1,073.00 | 1,167.00 | 1,167.00 | 52,312,956 |
| 01 May 2019 | 1,354.00 | 1,421.50 | 1,140.00 | 1,194.50 | 1,194.50 | 82,735,726 |
| 01 Apr 2019 | 1,363.00 | 1,440.50 | 1,322.00 | 1,362.50 | 1,362.50 | 50,986,988 |
| 01 Mar 2019 | 1,037.50 | 1,373.00 | 1,021.00 | 1,370.50 | 1,370.50 | 41,626,740 |
| 01 Feb 2019 | 997.40 | 1,070.00 | 836.40 | 1,034.50 | 1,034.50 | 65,758,862 |
| 01 Jan 2019 | 790.00 | 1,010.00 | 777.80 | 991.20 | 991.20 | 45,001,537 |
| 01 Dec 2018 | 842.40 | 854.00 | 739.80 | 790.00 | 790.00 | 37,022,075 |
| 01 Nov 2018 | 848.40 | 875.00 | 737.60 | 831.20 | 831.20 | 52,305,301 |
| 01 Oct 2018 | 895.00 | 920.80 | 730.60 | 855.20 | 855.20 | 80,121,841 |
| 01 Sept 2018 | 1,069.50 | 1,095.00 | 882.40 | 899.20 | 899.20 | 65,440,007 |
| 01 Aug 2018 | 1,108.50 | 1,129.50 | 1,009.00 | 1,072.50 | 1,072.50 | 62,377,530 |
| 01 Jul 2018 | 1,020.00 | 1,163.00 | 935.80 | 1,106.00 | 1,106.00 | 73,665,602 |
| 01 Jun 2018 | 905.00 | 1,143.00 | 863.20 | 1,027.50 | 1,027.50 | 86,377,754 |
| 01 May 2018 | 542.00 | 1,000.00 | 541.40 | 898.00 | 898.00 | 100,886,893 |
| 01 Apr 2018 | 530.80 | 554.80 | 492.80 | 538.40 | 538.40 | 46,947,780 |
| 01 Mar 2018 | 553.00 | 603.20 | 515.80 | 530.80 | 530.80 | 85,343,554 |
| 01 Feb 2018 | 508.40 | 562.20 | 432.60 | 553.20 | 553.20 | 65,561,734 |
| 01 Jan 2018 | 397.10 | 551.40 | 389.60 | 503.60 | 503.60 | 100,153,892 |
| 01 Dec 2017 | 351.50 | 397.10 | 331.50 | 397.10 | 397.10 | 46,752,945 |
| 01 Nov 2017 | 288.90 | 370.30 | 235.80 | 352.60 | 352.60 | 92,219,436 |
| 01 Oct 2017 | 295.10 | 311.90 | 278.60 | 287.70 | 287.70 | 31,764,366 |
| 01 Sept 2017 | 309.80 | 314.90 | 278.10 | 292.70 | 292.70 | 41,477,623 |
| 01 Aug 2017 | 301.10 | 317.60 | 279.50 | 309.80 | 309.80 | 37,395,561 |
| 01 Jul 2017 | 289.80 | 307.60 | 270.00 | 301.10 | 301.10 | 44,321,679 |
| 01 Jun 2017 | 315.00 | 340.00 | 263.80 | 289.40 | 289.40 | 57,553,186 |
| 01 May 2017 | 251.00 | 319.90 | 251.00 | 314.70 | 314.70 | 57,712,316 |
| 01 Apr 2017 | 240.10 | 255.87 | 233.10 | 251.00 | 251.00 | 39,448,595 |
| 01 Mar 2017 | 251.10 | 272.60 | 238.40 | 241.00 | 241.00 | 77,179,298 |
| 01 Feb 2017 | 253.60 | 264.80 | 233.00 | 249.00 | 249.00 | 57,356,366 |
| 01 Jan 2017 | 264.10 | 275.20 | 241.90 | 249.40 | 249.40 | 57,738,469 |
| 01 Dec 2016 | 267.50 | 277.80 | 240.40 | 264.10 | 264.10 | 37,425,316 |
| 01 Nov 2016 | 274.90 | 285.90 | 255.60 | 270.00 | 270.00 | 28,479,015 |
| 01 Oct 2016 | 262.00 | 285.00 | 250.00 | 275.00 | 275.00 | 37,477,561 |
| 01 Sept 2016 | 305.00 | 326.00 | 250.00 | 264.50 | 264.50 | 62,604,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.