Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ocado Group

Date Open High Low Close* Volume
13/11/2026 342.80p 351.40p 336.20p 343.00p 1158649
12/11/2026 360.00p 361.60p 345.40p 345.40p 1429522
11/11/2026 357.60p 359.03p 348.80p 356.00p 1936682
10/11/2026 341.80p 356.60p 338.40p 356.40p 2398021
09/11/2026 333.40p 341.00p 329.40p 334.20p 1115463
06/11/2026 327.00p 332.20p 320.40p 331.20p 1093421
05/11/2026 339.00p 347.00p 329.60p 335.00p 1718557
04/11/2026 322.20p 336.00p 317.80p 336.00p 1617938
03/11/2026 335.00p 335.00p 316.20p 322.20p 1709385
02/11/2026 328.20p 335.40p 322.20p 335.40p 1757261
30/10/2026 320.00p 327.80p 318.40p 322.20p 1497479
29/10/2026 325.20p 332.80p 322.00p 322.60p 1566991
28/10/2026 333.20p 334.40p 324.60p 325.20p 1551202
27/10/2026 321.00p 339.00p 319.20p 334.60p 2781602
26/10/2026 332.00p 332.00p 317.00p 322.80p 1711592
23/10/2026 328.60p 338.20p 324.80p 326.20p 1807578
22/10/2026 344.40p 347.00p 326.20p 329.00p 2387867
21/10/2026 348.80p 348.80p 333.60p 347.20p 2305079
20/10/2026 328.20p 355.00p 322.60p 348.80p 5942551
19/10/2026 293.20p 317.60p 292.20p 317.20p 2520791
16/10/2026 290.00p 297.20p 278.40p 291.20p 2322744
15/10/2026 302.00p 316.40p 297.60p 300.00p 2381761
14/10/2026 299.60p 305.00p 293.60p 302.00p 1821292
13/10/2026 304.00p 307.00p 287.04p 296.80p 2680606
12/10/2026 299.00p 307.80p 296.52p 300.80p 2517438
09/10/2026 285.00p 307.01p 284.20p 297.00p 5302213
08/10/2026 284.40p 287.40p 276.60p 283.80p 3985118
07/10/2026 260.80p 286.60p 260.80p 286.60p 3982451
06/10/2026 260.00p 271.60p 252.00p 262.40p 2532434
05/10/2026 261.60p 266.40p 254.20p 256.80p 1256455
02/10/2026 260.00p 268.50p 259.20p 260.40p 3585488
01/10/2026 251.20p 258.80p 242.80p 258.40p 2172466
30/09/2026 250.00p 258.12p 248.80p 253.20p 2133993
29/09/2026 253.20p 254.60p 242.38p 250.00p 2135039
28/09/2026 237.20p 253.20p 237.20p 253.20p 3282093
25/09/2026 234.60p 241.80p 227.00p 236.60p 1891805
24/09/2026 228.20p 237.60p 226.80p 230.80p 2100165
23/09/2026 233.80p 235.00p 226.00p 229.60p 1661626
22/09/2026 227.20p 233.80p 226.40p 231.40p 1180180
21/09/2026 227.60p 235.20p 224.60p 230.20p 1140444
18/09/2026 226.60p 241.30p 221.00p 227.60p 5597799
17/09/2026 217.60p 227.80p 215.40p 227.40p 2745386
16/09/2026 206.00p 213.60p 204.00p 212.60p 1290360
15/09/2026 204.40p 214.12p 204.20p 206.80p 1602747
14/09/2026 204.60p 206.80p 199.76p 206.80p 1215593
11/09/2026 201.20p 205.40p 199.40p 203.40p 2155741
10/09/2026 206.20p 208.80p 201.40p 201.40p 1503667
09/09/2026 205.20p 207.40p 200.60p 206.00p 1953763
08/09/2026 216.60p 216.60p 208.40p 208.40p 1140974
07/09/2026 216.00p 218.60p 210.60p 211.80p 1259235
04/09/2026 215.40p 218.80p 212.80p 216.40p 1674395
03/09/2026 206.20p 216.60p 205.00p 216.40p 2793245
02/09/2026 227.40p 232.40p 205.20p 205.40p 5078819
01/09/2026 238.00p 244.58p 227.40p 228.40p 2865617
28/08/2026 241.40p 246.80p 239.20p 239.80p 2971632
27/08/2026 244.20p 249.20p 241.40p 241.40p 1843422
26/08/2026 243.00p 252.40p 242.01p 249.80p 3515477
25/08/2026 237.00p 246.80p 232.14p 246.80p 2520649
24/08/2026 237.40p 239.20p 230.60p 233.60p 1243510
21/08/2026 235.60p 241.10p 232.20p 239.00p 4464785
20/08/2026 243.60p 243.60p 233.40p 233.80p 2057927
19/08/2026 247.00p 249.80p 237.80p 237.80p 2244736
18/08/2026 231.20p 250.00p 229.40p 250.00p 3132642
14/08/2026 257.20p 262.60p 242.20p 244.20p 5862898
13/08/2026 256.80p 266.00p 253.00p 257.40p 6424457
12/08/2026 225.00p 256.00p 222.97p 255.00p 13902516
11/08/2026 215.00p 220.60p 210.20p 220.60p 4449263
10/08/2026 212.40p 217.00p 210.60p 213.60p 1693060
07/08/2026 208.60p 217.60p 207.00p 214.80p 2532582
06/08/2026 213.80p 215.04p 204.20p 210.80p 2423020
05/08/2026 204.60p 212.00p 204.60p 211.80p 1994544
04/08/2026 215.20p 219.20p 204.00p 204.60p 2229921
03/08/2026 211.60p 221.40p 205.20p 216.60p 3895509
31/07/2026 213.60p 224.60p 209.98p 211.80p 4247341
30/07/2026 195.00p 213.70p 190.80p 211.60p 8391734
29/07/2026 190.30p 196.60p 186.97p 195.00p 4146767
28/07/2026 185.00p 192.80p 184.10p 188.50p 2616262
27/07/2026 187.60p 193.50p 181.00p 184.60p 2950941
24/07/2026 180.10p 186.90p 179.63p 186.90p 1897797
23/07/2026 195.40p 197.20p 181.40p 181.80p 4196838
22/07/2026 195.50p 200.00p 188.30p 195.50p 5699865
21/07/2026 178.40p 204.52p 174.80p 194.50p 11431553
20/07/2026 163.50p 179.30p 162.20p 177.20p 5829311
17/07/2026 158.80p 170.90p 155.10p 165.20p 11447582
16/07/2026 182.00p 185.90p 140.30p 159.20p 34106000
15/07/2026 172.40p 182.20p 171.10p 177.70p 3238558
14/07/2026 174.00p 176.51p 172.30p 174.40p 1512808
13/07/2026 176.60p 181.10p 174.90p 175.20p 1437615
10/07/2026 176.50p 180.52p 174.60p 176.60p 1406054
09/07/2026 170.60p 178.00p 170.40p 176.40p 2837599
08/07/2026 175.80p 179.00p 171.70p 173.40p 2894697
07/07/2026 183.90p 188.90p 175.60p 175.60p 2739800
06/07/2026 181.80p 186.20p 175.40p 183.60p 2817054
03/07/2026 184.60p 186.10p 177.80p 183.70p 2582257
02/07/2026 187.80p 189.50p 182.10p 184.20p 3000038
01/07/2026 178.70p 189.20p 176.10p 189.20p 2625508
30/06/2026 180.00p 182.80p 175.30p 179.20p 2574884
29/06/2026 180.00p 186.60p 179.10p 179.10p 1873949
26/06/2026 173.20p 186.38p 171.00p 180.40p 3085145
25/06/2026 180.00p 184.48p 172.80p 172.80p 3168797
24/06/2026 174.80p 178.10p 167.20p 178.10p 4035531
23/06/2026 167.00p 174.80p 165.66p 173.60p 4726622
22/06/2026 180.50p 204.20p 170.00p 170.60p 5221953
19/06/2026 185.60p 186.00p 179.68p 180.80p 4436059
18/06/2026 187.30p 189.80p 178.10p 187.00p 6154396
17/06/2026 189.80p 192.60p 185.80p 189.80p 3224948
16/06/2026 192.00p 196.50p 189.00p 190.60p 2816207
15/06/2026 201.60p 203.20p 192.40p 192.40p 3300964
12/06/2026 198.10p 202.00p 195.10p 197.70p 1845781
11/06/2026 197.30p 200.40p 195.10p 196.10p 1582731
10/06/2026 202.00p 203.20p 196.10p 200.00p 2369990
09/06/2026 203.20p 205.60p 200.60p 202.00p 1701693
08/06/2026 197.00p 210.00p 197.00p 205.00p 2597425
05/06/2026 207.60p 213.41p 199.90p 199.90p 1747226
04/06/2026 205.00p 211.00p 202.40p 209.20p 1424021
03/06/2026 205.80p 207.00p 202.20p 205.20p 1345508
02/06/2026 203.80p 213.10p 200.40p 205.80p 2910993
01/06/2026 223.40p 224.80p 201.00p 201.00p 4260506
29/05/2026 229.00p 240.00p 216.80p 223.00p 9997106
28/05/2026 205.60p 209.60p 198.75p 208.20p 1533180
27/05/2026 210.80p 214.80p 207.60p 209.20p 1312966
26/05/2026 206.80p 210.80p 204.00p 209.40p 1848873
22/05/2026 203.80p 211.00p 203.20p 205.00p 1710686
21/05/2026 196.00p 205.40p 196.00p 203.40p 1675946
20/05/2026 194.40p 200.60p 190.50p 198.90p 1589188
19/05/2026 202.80p 209.20p 194.00p 194.00p 2521096
18/05/2026 188.30p 202.80p 185.80p 198.40p 4368615
15/05/2026 184.90p 187.80p 180.80p 186.90p 1635080
14/05/2026 187.30p 191.70p 186.40p 186.40p 1806179
13/05/2026 189.00p 191.90p 180.60p 186.50p 1865427
12/05/2026 193.50p 195.70p 185.00p 187.50p 3424230
11/05/2026 197.30p 199.11p 193.10p 195.70p 1450070
08/05/2026 194.75p 201.30p 192.05p 197.20p 1795697
07/05/2026 203.20p 204.12p 194.50p 197.45p 1531258
06/05/2026 196.10p 206.50p 195.97p 201.50p 3218458
05/05/2026 196.10p 202.00p 186.40p 194.65p 2382154
01/05/2026 198.20p 202.70p 194.80p 195.95p 1053072
30/04/2026 190.10p 198.20p 187.60p 197.00p 1414602
29/04/2026 200.50p 204.70p 190.00p 193.65p 2568801
28/04/2026 202.20p 205.41p 199.95p 201.60p 1330719
27/04/2026 210.50p 213.40p 204.30p 204.30p 1643645
24/04/2026 203.40p 212.14p 199.65p 210.60p 2734425
23/04/2026 215.20p 219.30p 203.00p 203.90p 5296468
22/04/2026 218.40p 223.60p 213.20p 217.70p 4466422
21/04/2026 210.50p 222.00p 206.60p 218.10p 4818298
20/04/2026 203.00p 208.20p 198.15p 208.20p 4578393
17/04/2026 199.10p 208.70p 197.05p 203.80p 8093183
16/04/2026 192.85p 204.90p 190.25p 197.00p 7698506
15/04/2026 183.20p 191.45p 182.90p 191.45p 6188542
14/04/2026 181.75p 184.40p 179.80p 182.40p 6564336
13/04/2026 185.00p 187.55p 179.55p 179.90p 2676885
10/04/2026 192.65p 196.45p 185.90p 187.60p 2669493
09/04/2026 195.50p 195.50p 184.90p 192.55p 4617825
08/04/2026 191.70p 205.00p 191.70p 194.20p 4687416
07/04/2026 183.00p 192.45p 182.10p 188.55p 4588212
02/04/2026 183.25p 183.55p 176.85p 182.00p 2516163
01/04/2026 185.00p 187.80p 181.28p 185.35p 2925483
31/03/2026 181.00p 182.95p 175.85p 180.05p 3194677
30/03/2026 185.80p 185.80p 178.05p 181.85p 1803694
27/03/2026 189.05p 189.50p 181.60p 185.80p 1640888
26/03/2026 187.45p 191.95p 184.75p 188.00p 1858302
25/03/2026 190.00p 195.45p 187.24p 187.40p 2253712
24/03/2026 190.75p 195.15p 184.25p 187.65p 2027602
23/03/2026 187.00p 196.25p 180.10p 193.10p 3786789
20/03/2026 200.50p 207.50p 190.70p 191.65p 3764597
19/03/2026 207.50p 207.50p 194.50p 195.75p 1814375
18/03/2026 211.20p 213.80p 197.08p 203.00p 2689137
17/03/2026 209.00p 213.45p 202.70p 210.60p 2646783
16/03/2026 199.85p 208.20p 197.40p 204.20p 2187546
13/03/2026 198.85p 202.87p 196.31p 198.35p 1862088
12/03/2026 199.65p 207.20p 198.48p 202.00p 1667922
11/03/2026 202.30p 206.50p 198.35p 201.40p 1932636
10/03/2026 200.40p 207.20p 193.95p 202.50p 1828047
09/03/2026 197.00p 200.00p 189.32p 195.20p 1828765
06/03/2026 197.00p 202.80p 195.00p 195.45p 2308762
05/03/2026 201.60p 207.50p 196.30p 196.30p 1639916
04/03/2026 194.80p 209.00p 191.50p 201.00p 2197446
03/03/2026 198.85p 204.40p 192.55p 192.55p 3303795
02/03/2026 208.00p 209.88p 194.50p 202.20p 4655551
27/02/2026 220.30p 224.90p 210.10p 210.10p 3801916
26/02/2026 235.00p 244.46p 206.10p 220.00p 5959571
25/02/2026 237.10p 239.90p 226.80p 235.00p 2218512
24/02/2026 233.00p 238.40p 232.00p 234.30p 1554575
23/02/2026 235.00p 239.50p 230.70p 232.60p 1411136
20/02/2026 240.00p 240.00p 233.60p 235.00p 1541306
19/02/2026 233.50p 238.50p 224.80p 234.90p 2263453
18/02/2026 225.00p 230.10p 219.80p 228.00p 2159472
17/02/2026 221.40p 223.30p 213.00p 223.30p 1571596
16/02/2026 227.70p 227.70p 216.76p 220.00p 1006176
13/02/2026 220.50p 225.61p 216.30p 223.80p 1406744
12/02/2026 219.70p 227.40p 216.00p 220.20p 3025242
11/02/2026 226.60p 226.60p 213.60p 217.20p 4129263
10/02/2026 233.70p 236.50p 226.50p 226.60p 1682665
09/02/2026 234.20p 238.00p 223.00p 229.30p 2192841
06/02/2026 229.00p 231.80p 223.50p 231.50p 10655085
05/02/2026 234.40p 234.70p 225.60p 229.90p 5364853
04/02/2026 228.90p 236.80p 222.70p 233.70p 3715721
03/02/2026 212.50p 232.20p 208.70p 232.20p 12209131
02/02/2026 216.80p 221.10p 202.90p 211.70p 3243664
30/01/2026 223.00p 227.50p 215.30p 218.20p 2754157

*Close Price adjusted for both dividends and splits