Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/03/2017 244.70p 246.00p 240.40p 241.60p 2683805
27/03/2017 245.90p 248.80p 241.70p 241.70p 1760961
24/03/2017 243.60p 248.50p 242.90p 246.80p 3371319
23/03/2017 245.00p 245.70p 240.60p 243.00p 3699034
22/03/2017 245.90p 247.30p 239.00p 243.70p 3875353
21/03/2017 257.90p 258.35p 245.40p 246.00p 2765010
20/03/2017 254.70p 259.20p 254.70p 258.30p 3135302
17/03/2017 251.00p 258.00p 247.80p 258.00p 6092512
16/03/2017 251.40p 252.50p 246.45p 252.00p 4212339
15/03/2017 254.50p 256.55p 247.98p 250.40p 3969885
14/03/2017 261.70p 272.60p 255.70p 256.20p 6305060
13/03/2017 256.70p 259.90p 254.70p 258.20p 1712794
10/03/2017 258.50p 259.50p 255.90p 258.00p 1792053
09/03/2017 257.60p 259.80p 254.70p 258.90p 8491729
08/03/2017 262.20p 262.80p 257.00p 258.50p 4438236
07/03/2017 258.30p 267.00p 258.30p 262.10p 3313295
06/03/2017 254.00p 261.70p 254.00p 260.40p 2869790
03/03/2017 254.10p 258.06p 252.50p 256.60p 3480888
02/03/2017 254.30p 254.50p 250.00p 254.00p 2075495
01/03/2017 251.10p 253.72p 247.50p 253.00p 2928199
28/02/2017 249.80p 250.90p 246.00p 249.00p 2393588
27/02/2017 250.00p 250.72p 247.10p 248.80p 1524954
24/02/2017 253.30p 253.50p 248.60p 250.70p 1539031
23/02/2017 255.20p 255.30p 252.00p 253.00p 1720957
22/02/2017 254.30p 254.63p 250.50p 253.50p 1845618
21/02/2017 254.30p 255.40p 251.40p 253.40p 2293714
20/02/2017 256.50p 256.50p 249.80p 254.40p 2767232
17/02/2017 254.70p 256.30p 248.90p 252.10p 2374486
16/02/2017 259.40p 260.80p 254.40p 255.30p 1297577
15/02/2017 262.60p 263.10p 257.30p 258.60p 1785536
14/02/2017 257.50p 264.80p 257.10p 260.50p 3636589
13/02/2017 251.80p 258.43p 248.90p 258.20p 2848648
10/02/2017 253.10p 253.53p 250.60p 252.30p 1819189
09/02/2017 249.10p 253.60p 245.40p 253.10p 2813192
08/02/2017 242.30p 249.40p 242.30p 249.00p 4674365
07/02/2017 240.00p 243.90p 239.20p 242.00p 3534227
06/02/2017 241.90p 245.40p 236.40p 240.10p 3793421
03/02/2017 240.50p 244.20p 235.00p 243.00p 3740480
02/02/2017 242.80p 242.80p 233.00p 238.50p 3839178
01/02/2017 253.60p 253.60p 236.72p 242.60p 7114384
31/01/2017 246.40p 269.20p 246.10p 249.40p 10496815
30/01/2017 244.80p 245.60p 241.90p 244.40p 2310024
27/01/2017 247.20p 248.40p 243.00p 244.70p 2293071
26/01/2017 251.70p 252.30p 242.50p 245.00p 4176705
25/01/2017 255.10p 260.19p 248.30p 250.30p 3629459
24/01/2017 260.70p 261.20p 250.90p 253.30p 3096820
23/01/2017 256.60p 262.60p 255.40p 261.40p 2718271
20/01/2017 265.00p 267.20p 259.50p 261.90p 2531676
19/01/2017 264.90p 265.53p 261.90p 265.00p 1649048
18/01/2017 264.90p 265.00p 258.70p 264.00p 1908792
17/01/2017 269.80p 270.50p 261.00p 263.50p 3525034
16/01/2017 267.30p 271.80p 266.74p 269.30p 2119712
13/01/2017 269.90p 275.20p 265.50p 267.10p 2885855
12/01/2017 263.60p 269.50p 259.90p 268.70p 2407573
11/01/2017 260.00p 267.10p 260.00p 263.90p 1249662
10/01/2017 263.00p 272.30p 260.30p 263.90p 2532343
09/01/2017 257.70p 262.00p 255.60p 261.50p 1320954
06/01/2017 258.70p 259.10p 255.80p 258.50p 1350354
05/01/2017 261.60p 262.30p 256.40p 258.30p 2531283
04/01/2017 262.00p 263.20p 259.10p 260.40p 1248104
03/01/2017 268.00p 268.00p 258.50p 262.10p 1756914
30/12/2016 258.00p 264.50p 254.68p 264.10p 645847
29/12/2016 260.90p 264.10p 256.50p 257.00p 2032112
28/12/2016 256.60p 260.40p 253.40p 260.40p 1602044
23/12/2016 258.00p 258.10p 251.10p 255.00p 976026
22/12/2016 256.30p 257.90p 249.10p 257.90p 1475914
21/12/2016 257.50p 257.50p 251.50p 256.00p 1369554
20/12/2016 250.90p 256.60p 249.60p 256.20p 2469808
19/12/2016 251.70p 253.90p 248.72p 253.00p 2054630
16/12/2016 253.00p 255.10p 249.80p 252.30p 1795246
15/12/2016 253.90p 254.30p 244.83p 254.30p 2328460
14/12/2016 245.50p 255.40p 243.30p 251.50p 1895336
13/12/2016 246.30p 249.70p 240.40p 248.70p 2938142
12/12/2016 254.10p 254.10p 241.50p 246.30p 2932799
09/12/2016 260.30p 265.90p 250.00p 252.10p 3378596
08/12/2016 276.80p 277.00p 259.30p 262.60p 3423387
07/12/2016 266.20p 277.80p 266.00p 277.70p 1970994
06/12/2016 266.50p 268.60p 265.20p 265.40p 1209515
05/12/2016 264.60p 266.50p 260.00p 265.80p 958213
02/12/2016 262.50p 264.70p 258.98p 262.60p 910048
01/12/2016 267.50p 270.90p 263.50p 264.00p 1058645
30/11/2016 277.40p 278.00p 268.20p 270.00p 1002130
29/11/2016 267.00p 277.35p 267.00p 276.70p 1042235
28/11/2016 273.10p 275.64p 266.00p 270.50p 1517155
25/11/2016 267.90p 278.20p 265.10p 275.80p 1261117
24/11/2016 268.80p 268.80p 263.80p 267.00p 504917
23/11/2016 261.90p 268.10p 261.90p 265.10p 1134261
22/11/2016 265.10p 266.50p 262.80p 264.00p 787103
21/11/2016 266.00p 269.20p 256.20p 263.80p 1474503
18/11/2016 264.70p 271.90p 264.70p 267.30p 1306789
17/11/2016 257.80p 268.10p 255.60p 265.80p 1376134
16/11/2016 276.60p 282.00p 255.60p 258.20p 3005421
15/11/2016 271.80p 282.20p 271.80p 282.20p 1009756
14/11/2016 271.00p 276.90p 271.00p 272.80p 928262
11/11/2016 270.10p 274.00p 267.00p 270.00p 1629929
10/11/2016 273.00p 275.15p 268.30p 270.40p 1994079
09/11/2016 268.00p 273.90p 260.52p 270.20p 1805693
08/11/2016 271.50p 275.00p 264.00p 272.30p 734379
07/11/2016 277.50p 277.50p 267.30p 271.50p 699676
04/11/2016 280.20p 282.80p 272.10p 274.50p 968403
03/11/2016 275.50p 285.90p 274.90p 281.90p 1294987
02/11/2016 275.10p 277.90p 270.50p 277.60p 1434017
01/11/2016 274.90p 277.00p 270.90p 277.00p 1507602
31/10/2016 281.20p 281.51p 274.00p 275.00p 2153345
28/10/2016 280.00p 285.00p 275.20p 281.30p 1317370
27/10/2016 275.50p 282.00p 274.50p 280.70p 993179
26/10/2016 277.10p 279.50p 270.60p 274.20p 949608
25/10/2016 270.50p 277.10p 266.80p 273.00p 1599312
24/10/2016 277.00p 278.70p 267.40p 269.60p 1425426
21/10/2016 275.70p 279.50p 270.40p 277.50p 1268882
20/10/2016 271.20p 276.50p 270.91p 276.50p 927431
19/10/2016 268.00p 274.60p 261.30p 274.50p 1359986
18/10/2016 255.00p 267.50p 252.00p 267.50p 2714110
17/10/2016 255.20p 264.00p 251.20p 254.40p 1301695
14/10/2016 257.60p 260.00p 252.40p 254.50p 1717745
13/10/2016 256.40p 257.30p 250.50p 253.10p 2921711
12/10/2016 256.20p 256.20p 250.00p 255.70p 2917699
11/10/2016 256.40p 258.30p 253.60p 255.00p 1816230
10/10/2016 258.00p 259.42p 250.50p 254.70p 2421452
07/10/2016 259.90p 262.90p 253.70p 258.50p 1697247
06/10/2016 267.00p 269.60p 256.20p 261.40p 1615644
05/10/2016 263.00p 268.90p 260.10p 265.10p 1897865
04/10/2016 264.70p 266.60p 259.40p 263.10p 2052889
03/10/2016 262.00p 264.90p 253.60p 261.40p 2259075
30/09/2016 261.00p 265.60p 254.40p 264.50p 2121409
29/09/2016 259.60p 266.00p 253.00p 263.10p 1882618
28/09/2016 252.50p 267.00p 252.06p 254.60p 1813458
27/09/2016 255.40p 257.40p 250.00p 253.90p 2226435
26/09/2016 256.90p 258.80p 253.50p 254.00p 2336733
23/09/2016 256.40p 260.83p 255.80p 257.50p 2470491
22/09/2016 256.10p 271.00p 254.90p 257.00p 3494368
21/09/2016 264.00p 270.30p 254.50p 254.50p 3521420
20/09/2016 275.10p 278.20p 265.00p 268.80p 2464311
19/09/2016 274.50p 277.00p 266.80p 274.00p 1812038
16/09/2016 273.40p 277.00p 266.50p 274.50p 3477707
15/09/2016 258.30p 274.50p 254.90p 272.90p 3070557
14/09/2016 272.10p 274.10p 251.50p 257.00p 9327247
13/09/2016 312.00p 312.40p 273.00p 278.00p 7730214
12/09/2016 310.50p 323.40p 301.30p 322.00p 1964172
09/09/2016 320.70p 321.40p 310.30p 315.00p 1574265
08/09/2016 324.40p 324.40p 303.47p 321.10p 1948226
07/09/2016 321.40p 326.00p 316.30p 325.00p 3961444
06/09/2016 315.00p 325.00p 312.00p 323.60p 1367269
05/09/2016 316.20p 316.96p 309.00p 313.90p 670605
02/09/2016 315.00p 317.20p 309.80p 315.10p 1587257
01/09/2016 305.00p 318.90p 304.10p 316.10p 1781926
31/08/2016 303.50p 309.80p 294.30p 304.60p 1571058
30/08/2016 307.00p 310.00p 299.50p 307.00p 1886484
26/08/2016 294.50p 303.10p 293.65p 299.90p 1172175
25/08/2016 300.00p 300.20p 293.40p 296.00p 1135629
24/08/2016 291.10p 306.70p 290.50p 300.00p 1802211
23/08/2016 288.10p 293.90p 288.10p 291.10p 736559
22/08/2016 282.40p 295.90p 280.20p 289.20p 857600
19/08/2016 281.00p 284.00p 277.70p 280.10p 781133
18/08/2016 279.90p 287.00p 273.75p 284.00p 1544190
17/08/2016 280.20p 285.25p 270.90p 279.90p 2040116
16/08/2016 286.70p 289.50p 280.40p 280.40p 1162687
15/08/2016 287.90p 296.50p 286.60p 288.50p 1034499
12/08/2016 303.00p 303.70p 289.20p 289.60p 1332708
11/08/2016 301.00p 314.50p 301.00p 301.70p 4536953
10/08/2016 290.60p 305.10p 290.60p 305.10p 4228758
09/08/2016 273.00p 295.00p 271.21p 295.00p 6122842
08/08/2016 259.70p 282.90p 258.49p 276.30p 3837152
05/08/2016 255.10p 261.90p 255.10p 259.90p 1426008
04/08/2016 255.00p 260.10p 252.70p 256.00p 1317726
03/08/2016 255.70p 259.70p 252.50p 255.40p 917569
02/08/2016 261.00p 264.30p 250.54p 258.00p 2031634
01/08/2016 270.20p 272.50p 262.20p 264.30p 1556619
29/07/2016 265.60p 270.81p 264.70p 266.60p 1198913
28/07/2016 267.50p 274.30p 265.30p 267.00p 907298
27/07/2016 267.30p 275.00p 265.60p 269.70p 1228169
26/07/2016 277.90p 279.80p 268.00p 269.20p 1084075
25/07/2016 275.00p 277.00p 270.20p 273.00p 1254055
22/07/2016 272.90p 279.00p 270.10p 273.70p 1241932
21/07/2016 271.90p 283.60p 267.30p 270.30p 2051833
20/07/2016 265.70p 268.70p 261.00p 265.90p 1667791
19/07/2016 267.70p 272.90p 257.50p 264.70p 2531957
18/07/2016 261.50p 268.90p 258.00p 265.70p 1929181
15/07/2016 259.20p 267.70p 247.10p 262.40p 1830772
14/07/2016 259.60p 260.05p 254.40p 259.10p 953272
13/07/2016 254.60p 266.70p 249.70p 254.30p 1531619
12/07/2016 237.90p 256.40p 237.67p 254.50p 1887433
11/07/2016 233.30p 238.60p 220.90p 237.00p 1852675
08/07/2016 221.90p 232.40p 220.70p 230.60p 2035871
07/07/2016 219.00p 227.30p 215.80p 224.50p 1324689
06/07/2016 218.70p 218.70p 210.50p 215.60p 2266609
05/07/2016 224.00p 224.00p 215.00p 217.50p 1487047
04/07/2016 223.40p 228.50p 220.70p 220.70p 1631005
01/07/2016 232.40p 232.40p 219.90p 224.00p 3667844
30/06/2016 221.00p 240.00p 211.70p 230.70p 3655909
29/06/2016 227.00p 229.30p 209.75p 222.00p 3114273
28/06/2016 221.10p 240.00p 218.60p 226.00p 4606704
27/06/2016 240.50p 240.89p 204.30p 208.10p 5002566
24/06/2016 232.60p 249.30p 222.60p 242.50p 3452893
23/06/2016 256.90p 267.70p 246.40p 253.00p 3057537
22/06/2016 250.30p 255.90p 243.10p 249.10p 2110451
21/06/2016 239.40p 251.30p 237.31p 245.40p 2706000
20/06/2016 235.00p 243.10p 229.40p 238.30p 2140034
17/06/2016 220.50p 236.70p 220.50p 231.60p 3897945
16/06/2016 218.60p 227.10p 215.80p 222.70p 4195305

*Close Price adjusted for both dividends and splits