Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/08/2015 347.00p 350.00p 336.20p 342.80p 1310530
27/08/2015 343.20p 348.20p 339.60p 344.50p 1713757
26/08/2015 329.80p 352.30p 325.10p 335.10p 2013405
25/08/2015 331.40p 340.10p 324.70p 331.50p 2566130
24/08/2015 332.80p 333.50p 319.10p 328.50p 2694466
21/08/2015 350.60p 355.30p 340.80p 341.70p 986589
20/08/2015 370.00p 372.30p 353.30p 354.70p 743908
19/08/2015 377.50p 377.50p 370.90p 371.90p 995235
18/08/2015 372.70p 381.20p 371.80p 378.00p 961635
17/08/2015 364.10p 378.00p 364.10p 372.70p 1725261
14/08/2015 364.90p 369.20p 360.80p 361.90p 770506
13/08/2015 361.00p 366.10p 352.80p 362.30p 1977446
12/08/2015 370.40p 371.25p 348.80p 359.70p 6446894
11/08/2015 383.60p 383.60p 372.70p 374.20p 1171757
10/08/2015 383.00p 388.01p 376.20p 383.20p 755626
07/08/2015 395.60p 396.76p 382.10p 382.50p 844970
06/08/2015 403.80p 405.20p 395.00p 397.50p 954752
05/08/2015 394.20p 408.20p 391.50p 406.40p 1102216
04/08/2015 398.30p 398.30p 390.80p 396.00p 641836
03/08/2015 393.50p 401.00p 387.70p 396.60p 1315763
31/07/2015 386.90p 397.20p 383.50p 397.00p 1409749
30/07/2015 398.40p 399.79p 378.20p 387.60p 2482809
29/07/2015 403.70p 403.70p 394.80p 398.80p 1060130
28/07/2015 397.00p 403.50p 395.00p 399.10p 980600
27/07/2015 406.60p 409.00p 393.60p 395.80p 2021152
24/07/2015 421.60p 425.00p 404.20p 410.00p 2262252
23/07/2015 426.10p 428.90p 420.00p 423.20p 979230
22/07/2015 426.40p 431.80p 423.50p 425.10p 1368816
21/07/2015 439.10p 443.60p 428.00p 428.70p 1052340
20/07/2015 433.00p 439.50p 425.30p 437.40p 1685915
17/07/2015 458.30p 461.90p 433.00p 433.00p 2189788
16/07/2015 472.80p 478.50p 462.90p 465.00p 1048247
15/07/2015 465.50p 472.50p 463.70p 470.80p 774175
14/07/2015 467.20p 469.50p 459.60p 464.00p 1086035
13/07/2015 459.70p 470.00p 453.90p 469.80p 1764726
10/07/2015 446.20p 465.64p 445.80p 451.90p 1581960
09/07/2015 441.30p 446.50p 432.90p 439.40p 1380209
08/07/2015 450.00p 451.20p 439.60p 440.20p 1447392
07/07/2015 451.30p 460.20p 448.50p 449.20p 2251576
06/07/2015 447.00p 455.40p 443.50p 448.40p 1017857
03/07/2015 457.10p 464.90p 446.40p 450.20p 1422679
02/07/2015 464.30p 471.20p 457.30p 458.90p 1717082
01/07/2015 447.20p 465.70p 441.40p 445.90p 2318723
30/06/2015 425.70p 450.00p 405.00p 445.90p 1803639
29/06/2015 423.30p 441.40p 416.60p 430.00p 2312012
26/06/2015 418.80p 428.50p 414.80p 425.70p 1359714
25/06/2015 412.50p 420.10p 410.80p 418.10p 1258317
24/06/2015 410.00p 414.40p 406.40p 412.00p 1286950
23/06/2015 397.80p 410.20p 397.80p 410.00p 1214689
22/06/2015 392.00p 397.70p 390.50p 394.90p 894844
19/06/2015 381.50p 391.90p 376.90p 388.50p 1784986
18/06/2015 384.60p 386.30p 380.00p 383.80p 1045183
17/06/2015 384.00p 387.70p 379.00p 383.60p 1157447
16/06/2015 382.50p 382.52p 369.00p 376.00p 1252462
15/06/2015 380.80p 383.40p 379.22p 382.10p 979948
12/06/2015 387.40p 391.32p 382.60p 385.10p 819493
11/06/2015 385.00p 394.00p 382.90p 388.50p 1173828
10/06/2015 361.00p 383.10p 360.30p 382.60p 1280144
09/06/2015 357.30p 364.00p 353.10p 362.00p 1942751
08/06/2015 362.20p 362.20p 354.40p 356.60p 701938
05/06/2015 369.10p 370.60p 358.00p 359.90p 536757
04/06/2015 367.70p 376.80p 365.90p 369.40p 876719
03/06/2015 357.80p 376.20p 357.30p 371.30p 1618738
02/06/2015 360.10p 360.10p 353.50p 355.00p 765700
01/06/2015 363.50p 367.60p 349.00p 356.10p 1622426
29/05/2015 379.10p 379.50p 362.95p 364.50p 1425781
28/05/2015 377.30p 384.60p 377.10p 378.20p 801295
27/05/2015 378.80p 381.00p 377.20p 378.90p 666850
26/05/2015 381.00p 381.00p 375.60p 378.80p 736368
22/05/2015 374.90p 381.00p 374.80p 378.50p 654832
21/05/2015 372.40p 377.80p 369.50p 376.00p 567694
20/05/2015 379.30p 379.40p 370.80p 374.80p 609363
19/05/2015 381.00p 384.30p 377.10p 380.30p 1139175
18/05/2015 379.30p 388.00p 379.30p 379.80p 883476
15/05/2015 390.50p 394.60p 380.70p 382.20p 1003321
14/05/2015 385.10p 396.00p 384.40p 389.90p 482020
13/05/2015 390.50p 394.30p 387.30p 387.30p 1873677
12/05/2015 379.80p 389.40p 379.80p 386.00p 1744281
11/05/2015 380.30p 384.20p 378.14p 382.20p 603581
08/05/2015 382.10p 388.30p 376.00p 380.30p 1634404
07/05/2015 374.40p 376.00p 366.60p 374.20p 988662
06/05/2015 356.90p 375.25p 354.73p 375.10p 1599152
05/05/2015 360.00p 363.00p 354.60p 355.70p 1020676
01/05/2015 351.70p 358.20p 349.00p 356.80p 1569993
30/04/2015 359.70p 359.70p 348.80p 356.00p 1686405
29/04/2015 346.50p 359.60p 346.50p 352.90p 1726573
28/04/2015 352.30p 356.40p 341.70p 346.10p 1237602
27/04/2015 345.60p 356.40p 338.70p 353.00p 1875868
24/04/2015 336.90p 344.10p 333.30p 342.20p 798627
23/04/2015 341.80p 341.80p 325.30p 333.80p 1479462
22/04/2015 351.20p 356.30p 338.90p 340.10p 1006889
21/04/2015 345.60p 353.00p 341.10p 347.50p 805831
20/04/2015 352.50p 356.70p 345.60p 347.70p 680457
17/04/2015 363.60p 365.30p 345.00p 348.90p 1185984
16/04/2015 367.00p 369.00p 361.90p 366.00p 869522
15/04/2015 364.10p 366.80p 361.90p 364.00p 619122
14/04/2015 368.50p 369.50p 361.60p 364.00p 567693
13/04/2015 374.50p 378.00p 364.40p 366.40p 844290
10/04/2015 363.90p 383.40p 363.60p 375.00p 1739200
09/04/2015 349.50p 363.04p 349.50p 361.10p 977610
08/04/2015 353.70p 355.70p 346.50p 351.40p 1013931
07/04/2015 338.30p 356.20p 338.30p 352.30p 1246567
02/04/2015 342.70p 344.20p 333.14p 338.00p 960026
01/04/2015 356.90p 357.90p 338.90p 339.40p 1415295
31/03/2015 356.90p 364.60p 351.94p 353.80p 1761892
30/03/2015 332.20p 361.40p 332.20p 359.40p 1886020
27/03/2015 334.80p 339.50p 329.20p 331.40p 1414928
26/03/2015 332.90p 337.60p 322.50p 334.40p 1760756
25/03/2015 344.10p 347.40p 329.90p 335.10p 1913562
24/03/2015 362.40p 365.70p 339.10p 345.70p 1908897
23/03/2015 372.50p 372.88p 360.70p 362.40p 1124410
20/03/2015 373.60p 375.80p 370.00p 373.70p 938981
19/03/2015 370.00p 381.50p 368.70p 375.00p 938812
18/03/2015 367.30p 375.20p 367.10p 370.40p 720776
17/03/2015 369.20p 372.20p 363.60p 368.40p 989156
16/03/2015 390.70p 390.70p 369.60p 370.90p 1139608
13/03/2015 378.90p 392.00p 377.90p 388.50p 1289048
12/03/2015 382.20p 388.80p 374.70p 377.10p 1058091
11/03/2015 378.50p 382.71p 372.60p 380.40p 1405090
10/03/2015 374.90p 386.90p 368.88p 376.10p 1993503
09/03/2015 359.40p 372.30p 357.90p 370.50p 1349206
06/03/2015 356.00p 366.40p 354.50p 361.00p 1215220
05/03/2015 352.00p 363.20p 349.70p 357.40p 1046323
04/03/2015 356.60p 356.90p 349.40p 352.30p 1548840
03/03/2015 371.60p 373.66p 357.00p 357.00p 1964732
02/03/2015 373.10p 373.10p 363.40p 372.90p 1596477
27/02/2015 378.80p 381.40p 364.26p 368.70p 1682320
26/02/2015 378.20p 383.40p 376.70p 380.00p 1731364
25/02/2015 381.90p 381.90p 374.00p 381.70p 3719578
24/02/2015 380.10p 384.20p 378.70p 380.00p 2476184
23/02/2015 381.90p 385.80p 374.40p 382.00p 2061254
20/02/2015 380.30p 380.50p 375.20p 379.50p 735570
19/02/2015 375.50p 380.50p 373.90p 380.00p 1061455
18/02/2015 379.00p 385.60p 375.80p 378.00p 922896
17/02/2015 380.00p 388.90p 365.60p 377.80p 1715614
16/02/2015 383.80p 393.30p 380.90p 385.30p 860912
13/02/2015 389.20p 393.80p 383.20p 385.00p 1253000
12/02/2015 395.10p 401.00p 390.10p 391.00p 1021631
11/02/2015 400.00p 401.40p 392.40p 397.40p 1067829
10/02/2015 391.30p 405.60p 388.99p 399.90p 2074224
09/02/2015 405.30p 412.24p 380.60p 390.00p 1570303
06/02/2015 411.30p 413.60p 405.50p 407.50p 1180050
05/02/2015 418.90p 420.31p 405.14p 409.30p 3110381
04/02/2015 432.70p 435.00p 415.30p 431.30p 2373704
03/02/2015 414.70p 444.00p 390.90p 435.20p 2438236
02/02/2015 414.50p 421.40p 411.00p 415.50p 2377969
30/01/2015 417.60p 418.30p 409.00p 411.00p 1065788
29/01/2015 404.50p 416.10p 404.50p 416.00p 653053
28/01/2015 414.80p 418.20p 408.50p 414.00p 971884
27/01/2015 418.50p 419.20p 405.96p 408.70p 898400
26/01/2015 417.80p 420.70p 406.80p 415.60p 917611
23/01/2015 418.90p 420.80p 412.60p 415.00p 915320
22/01/2015 417.00p 419.60p 411.50p 415.00p 1473454
21/01/2015 402.80p 414.97p 398.90p 414.90p 1091891
20/01/2015 409.00p 413.00p 396.90p 403.40p 1593417
19/01/2015 400.90p 415.20p 399.10p 408.60p 1177478
16/01/2015 396.60p 402.30p 394.30p 400.10p 2506712
15/01/2015 409.20p 418.00p 395.30p 401.30p 1445908
14/01/2015 398.70p 407.80p 396.88p 404.00p 2520430
13/01/2015 396.00p 418.90p 396.00p 409.90p 1409979
12/01/2015 404.90p 407.70p 384.40p 399.90p 1794355
09/01/2015 405.30p 413.40p 400.90p 402.10p 2250164
08/01/2015 396.50p 416.70p 387.10p 415.00p 1752928
07/01/2015 390.00p 401.90p 383.86p 390.30p 2332246
06/01/2015 420.00p 420.00p 387.10p 387.10p 2760453
05/01/2015 415.70p 434.10p 410.80p 420.00p 3965448
02/01/2015 388.00p 419.20p 388.00p 415.90p 1848000
31/12/2014 398.50p 405.42p 386.48p 400.00p 563101
30/12/2014 390.70p 408.90p 389.80p 394.90p 1025559
29/12/2014 400.00p 402.20p 391.70p 395.00p 1026710
24/12/2014 385.00p 400.00p 385.00p 397.90p 365541
23/12/2014 389.90p 403.20p 389.90p 401.40p 1077461
22/12/2014 379.50p 397.00p 379.50p 394.70p 1329870
19/12/2014 366.30p 386.50p 366.30p 381.50p 3049303
18/12/2014 360.00p 367.08p 346.91p 366.30p 1427175
17/12/2014 348.50p 359.70p 348.50p 355.30p 1666664
16/12/2014 360.20p 368.40p 353.60p 361.40p 1332405
15/12/2014 357.10p 366.50p 354.94p 361.90p 1937185
12/12/2014 347.90p 361.10p 343.70p 359.60p 1270232
11/12/2014 339.10p 356.60p 330.20p 355.40p 2494750
10/12/2014 335.90p 344.79p 332.53p 334.00p 1123843
09/12/2014 346.50p 346.90p 328.29p 334.80p 1787629
08/12/2014 339.90p 353.10p 332.80p 350.70p 1922304
05/12/2014 335.70p 340.90p 333.00p 337.90p 1329319
04/12/2014 327.40p 334.90p 325.50p 330.10p 1066149
03/12/2014 322.40p 332.40p 318.40p 327.20p 1298352
02/12/2014 322.90p 333.07p 321.40p 323.40p 947851
01/12/2014 313.10p 326.70p 313.10p 325.70p 1290927
28/11/2014 317.60p 326.70p 311.65p 325.00p 1918290
27/11/2014 320.20p 324.10p 313.98p 318.50p 864267
26/11/2014 315.20p 325.50p 315.04p 320.80p 802962
25/11/2014 318.00p 324.70p 315.50p 318.80p 1340839
24/11/2014 321.60p 325.40p 317.50p 320.30p 1130553
21/11/2014 309.10p 325.00p 309.10p 321.40p 1886428
20/11/2014 299.70p 311.90p 299.70p 310.70p 2220869
19/11/2014 309.50p 309.50p 299.00p 303.60p 3101973
18/11/2014 314.10p 315.96p 304.00p 307.50p 1601888
17/11/2014 313.00p 317.20p 307.90p 311.10p 1553510
14/11/2014 324.50p 326.00p 314.90p 315.40p 1546456
13/11/2014 310.00p 327.20p 306.40p 321.00p 1824046

*Close Price adjusted for both dividends and splits