Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/11/2014 321.30p 323.52p 298.40p 307.20p 1896309
11/11/2014 331.40p 333.30p 308.05p 318.00p 2043812
10/11/2014 305.20p 339.40p 305.20p 331.90p 3331100
07/11/2014 300.60p 308.10p 298.32p 307.10p 1649287
06/11/2014 296.90p 299.20p 287.40p 295.90p 1979074
05/11/2014 265.40p 296.20p 260.80p 296.00p 2875645
04/11/2014 282.50p 282.50p 261.20p 262.50p 1917780
03/11/2014 248.10p 277.30p 246.50p 274.30p 2719483
31/10/2014 249.00p 253.41p 243.10p 248.70p 1151372
30/10/2014 240.10p 245.10p 237.60p 244.40p 1502097
29/10/2014 236.10p 243.20p 231.40p 239.70p 1499014
28/10/2014 228.60p 236.90p 227.30p 233.20p 1001384
27/10/2014 238.00p 238.00p 226.50p 228.40p 1361776
24/10/2014 237.20p 239.90p 233.60p 234.10p 1227958
23/10/2014 244.90p 245.92p 234.00p 236.70p 3167769
22/10/2014 246.40p 249.10p 242.10p 244.50p 2068503
21/10/2014 249.10p 254.00p 241.10p 246.10p 3073123
20/10/2014 236.30p 242.40p 234.30p 240.60p 1962469
17/10/2014 231.30p 240.80p 227.60p 238.30p 2279581
16/10/2014 222.80p 228.90p 216.80p 227.40p 4012598
15/10/2014 224.80p 232.60p 217.80p 220.60p 2986922
14/10/2014 221.90p 227.40p 217.20p 224.20p 3397967
13/10/2014 227.20p 236.10p 221.30p 223.00p 2389330
10/10/2014 232.30p 239.80p 226.60p 229.40p 2610691
09/10/2014 240.00p 245.00p 230.10p 236.10p 2033296
08/10/2014 239.40p 239.40p 226.90p 236.00p 2297192
07/10/2014 246.00p 260.10p 240.80p 241.70p 1702646
06/10/2014 256.10p 260.00p 244.90p 246.30p 1432077
03/10/2014 249.70p 254.00p 244.40p 253.80p 1259888
02/10/2014 255.50p 255.50p 243.60p 244.50p 1879128
01/10/2014 265.90p 268.40p 252.30p 254.00p 2188067
30/09/2014 268.40p 269.90p 260.80p 265.00p 1855680
29/09/2014 267.20p 271.50p 259.30p 263.90p 1782133
26/09/2014 275.30p 275.30p 257.00p 267.40p 2897212
25/09/2014 280.00p 291.40p 272.90p 277.60p 1939329
24/09/2014 282.80p 283.20p 278.50p 281.70p 4177526
23/09/2014 293.00p 295.97p 279.70p 281.60p 2133042
22/09/2014 285.00p 302.30p 285.00p 297.00p 1219777
19/09/2014 294.20p 297.00p 287.46p 293.20p 2506879
18/09/2014 290.60p 296.40p 286.10p 287.80p 1489945
17/09/2014 285.70p 293.20p 283.59p 289.10p 1203742
16/09/2014 283.50p 287.00p 273.40p 284.00p 2137418
15/09/2014 304.70p 308.10p 282.60p 284.70p 2503944
12/09/2014 312.70p 314.22p 297.30p 306.60p 3241897
11/09/2014 335.00p 340.10p 310.40p 312.70p 2681841
10/09/2014 305.60p 316.03p 305.30p 311.80p 1248195
09/09/2014 306.30p 320.70p 300.60p 309.90p 2012336
08/09/2014 316.00p 318.80p 299.64p 305.40p 2091688
05/09/2014 322.00p 325.20p 313.90p 318.20p 1380883
04/09/2014 325.00p 327.17p 317.90p 319.50p 1505825
03/09/2014 339.00p 349.47p 321.10p 324.90p 1694190
02/09/2014 330.00p 335.70p 323.80p 333.50p 1188358
01/09/2014 325.70p 329.60p 318.70p 327.80p 1403841
29/08/2014 330.00p 333.90p 324.40p 328.30p 2991290
28/08/2014 400.50p 400.50p 335.00p 339.30p 5572389
27/08/2014 388.60p 404.40p 386.22p 403.60p 1369043
26/08/2014 382.70p 396.54p 379.00p 387.20p 934949
22/08/2014 376.90p 388.63p 372.20p 378.40p 728376
21/08/2014 365.80p 379.20p 365.70p 377.90p 861709
20/08/2014 370.00p 372.00p 362.20p 367.30p 878522
19/08/2014 355.60p 378.80p 352.30p 369.00p 1066252
18/08/2014 341.40p 353.50p 340.00p 352.30p 591322
15/08/2014 337.40p 350.80p 334.30p 335.70p 1129050
14/08/2014 330.30p 340.10p 330.30p 336.50p 658964
13/08/2014 345.40p 345.40p 329.26p 335.70p 764600
12/08/2014 343.00p 350.00p 339.50p 344.70p 988359
11/08/2014 334.10p 348.50p 332.40p 343.00p 911721
08/08/2014 324.00p 331.60p 316.70p 329.90p 1307504
07/08/2014 324.90p 331.40p 318.90p 326.80p 1077780
06/08/2014 322.50p 325.00p 308.50p 323.60p 1382255
05/08/2014 327.90p 333.10p 321.70p 326.00p 1172973
04/08/2014 333.60p 339.20p 327.50p 328.30p 770732
01/08/2014 335.80p 337.30p 322.90p 333.20p 1340899
31/07/2014 346.20p 346.20p 328.50p 336.20p 1836020
30/07/2014 343.00p 349.90p 341.30p 342.70p 554014
29/07/2014 348.10p 351.65p 338.40p 343.00p 1211560
28/07/2014 360.00p 360.00p 349.31p 350.80p 1619047
25/07/2014 363.80p 370.68p 359.20p 359.50p 1092115
24/07/2014 375.20p 381.83p 362.00p 365.70p 890561
23/07/2014 372.50p 381.40p 371.70p 377.50p 698020
22/07/2014 370.70p 374.70p 366.70p 372.10p 688434
21/07/2014 380.90p 380.90p 366.60p 370.00p 932158
18/07/2014 385.60p 390.40p 375.40p 376.70p 1065091
17/07/2014 393.60p 399.05p 389.00p 390.40p 1003287
16/07/2014 392.80p 401.30p 387.40p 399.00p 953577
15/07/2014 391.90p 396.30p 382.70p 388.40p 1081040
14/07/2014 387.30p 398.20p 383.70p 391.80p 905282
11/07/2014 383.20p 392.40p 381.50p 383.70p 1596170
10/07/2014 392.70p 398.50p 375.80p 384.00p 1536589
09/07/2014 399.00p 403.50p 390.70p 396.70p 1914876
08/07/2014 417.90p 419.10p 387.60p 390.70p 1678797
07/07/2014 412.50p 427.80p 410.66p 418.10p 1231811
04/07/2014 441.30p 441.30p 413.19p 416.10p 2259036
03/07/2014 402.80p 452.40p 402.20p 440.00p 5432090
02/07/2014 355.50p 404.80p 355.00p 403.80p 3209721
01/07/2014 379.80p 380.92p 349.90p 355.00p 4071907
30/06/2014 374.50p 379.50p 366.70p 371.30p 3247268
27/06/2014 364.00p 375.00p 362.80p 374.50p 1297024
26/06/2014 350.60p 366.40p 350.60p 362.80p 2978920
25/06/2014 365.80p 366.80p 347.70p 350.00p 1832974
24/06/2014 366.90p 367.80p 364.00p 366.80p 1570721
23/06/2014 367.40p 367.40p 356.30p 364.40p 1920642
20/06/2014 372.00p 378.50p 365.90p 368.30p 2180665
19/06/2014 362.80p 373.30p 358.30p 370.80p 1235016
18/06/2014 357.70p 358.90p 352.20p 358.30p 872075
17/06/2014 358.60p 361.40p 351.00p 354.80p 1462487
16/06/2014 353.00p 361.40p 346.20p 356.50p 1163188
13/06/2014 360.00p 364.00p 347.14p 353.00p 1756262
12/06/2014 372.10p 380.60p 363.60p 364.00p 1598177
11/06/2014 380.90p 380.90p 367.40p 367.40p 1889935
10/06/2014 382.00p 382.00p 373.00p 380.00p 1202272
09/06/2014 383.30p 388.00p 378.20p 380.90p 1620989
06/06/2014 370.90p 382.00p 369.00p 381.10p 1614281
05/06/2014 368.00p 371.15p 345.10p 369.00p 2334958
04/06/2014 371.50p 371.50p 365.40p 370.10p 1208017
03/06/2014 377.50p 377.50p 358.20p 370.60p 2482567
02/06/2014 389.80p 395.30p 372.40p 375.80p 3378164
30/05/2014 374.40p 389.30p 371.64p 386.70p 3576436
29/05/2014 363.80p 376.26p 358.00p 372.50p 2316779
28/05/2014 346.40p 371.80p 344.60p 366.40p 2953195
27/05/2014 344.70p 350.70p 335.00p 344.60p 2661506
23/05/2014 334.30p 339.60p 329.50p 338.20p 1831783
22/05/2014 322.50p 334.60p 320.00p 333.30p 3837648
21/05/2014 313.80p 321.40p 312.20p 320.00p 3710473
20/05/2014 301.10p 313.30p 298.10p 312.20p 7226931
19/05/2014 304.70p 309.30p 294.40p 300.00p 1970143
16/05/2014 303.90p 306.90p 294.97p 303.50p 2745572
15/05/2014 323.00p 326.50p 299.90p 303.00p 3533956
14/05/2014 336.90p 341.58p 321.30p 323.10p 1528842
13/05/2014 328.00p 338.20p 325.00p 334.60p 2476630
12/05/2014 321.50p 326.00p 318.00p 325.00p 2083706
09/05/2014 319.50p 324.90p 314.40p 318.30p 1533741
08/05/2014 312.80p 321.30p 299.90p 318.60p 4288585
07/05/2014 327.90p 330.00p 310.80p 311.30p 2234102
06/05/2014 345.60p 348.88p 322.80p 329.20p 1871817
02/05/2014 344.90p 350.60p 335.65p 347.30p 2025316
01/05/2014 333.40p 341.60p 332.60p 340.00p 1696467
30/04/2014 331.50p 338.70p 331.40p 336.00p 2598919
29/04/2014 320.90p 332.30p 317.20p 331.50p 2251397
28/04/2014 334.00p 335.80p 315.70p 317.20p 1972500
25/04/2014 341.00p 344.70p 330.00p 331.50p 1566183
24/04/2014 353.80p 360.80p 339.30p 343.20p 2345991
23/04/2014 373.00p 375.40p 349.84p 352.30p 2310584
22/04/2014 354.40p 375.00p 346.50p 374.00p 3359230
17/04/2014 332.80p 357.20p 332.70p 350.20p 3487051
16/04/2014 334.00p 342.80p 330.00p 334.00p 2412788
15/04/2014 348.10p 359.24p 327.20p 328.40p 3045342
14/04/2014 377.00p 377.00p 343.60p 349.70p 2994284
11/04/2014 389.70p 391.70p 367.10p 377.00p 3025747
10/04/2014 411.20p 413.80p 390.90p 391.70p 2788939
09/04/2014 399.60p 411.90p 395.02p 404.30p 2025938
08/04/2014 420.00p 423.90p 393.50p 396.20p 2588019
07/04/2014 443.40p 452.20p 421.50p 422.00p 2046341
04/04/2014 464.20p 464.20p 450.40p 452.20p 1227071
03/04/2014 456.30p 465.70p 455.20p 460.10p 915582
02/04/2014 462.70p 463.16p 455.80p 459.00p 1443525
01/04/2014 460.40p 464.30p 454.40p 459.00p 1741776
31/03/2014 471.60p 471.80p 458.00p 460.60p 1567983
28/03/2014 448.50p 482.08p 446.60p 466.60p 2411297
27/03/2014 446.70p 449.20p 436.70p 446.60p 1454621
26/03/2014 430.70p 453.86p 425.43p 449.20p 1898412
25/03/2014 433.80p 437.70p 416.20p 428.20p 1732793
24/03/2014 441.20p 453.20p 433.12p 435.00p 1351534
21/03/2014 476.00p 476.50p 441.60p 443.70p 3408357
20/03/2014 486.30p 489.50p 474.50p 476.20p 1347124
19/03/2014 480.00p 507.50p 475.07p 488.10p 1355768
18/03/2014 476.00p 485.10p 467.70p 477.30p 821094
17/03/2014 482.30p 488.52p 475.04p 480.00p 969337
14/03/2014 492.50p 504.50p 427.70p 483.60p 4703843
13/03/2014 530.00p 530.50p 500.50p 502.50p 1745495
12/03/2014 563.00p 572.34p 525.12p 539.00p 1492035
11/03/2014 549.50p 573.50p 544.54p 572.00p 914622
10/03/2014 558.00p 564.00p 544.50p 548.50p 587701
07/03/2014 554.00p 563.50p 550.50p 559.50p 1028166
06/03/2014 570.00p 576.73p 555.00p 555.50p 646673
05/03/2014 587.00p 591.50p 570.00p 571.50p 696272
04/03/2014 560.00p 580.00p 549.50p 576.50p 1324071
03/03/2014 553.50p 562.50p 538.00p 549.50p 1613522
28/02/2014 565.50p 578.24p 552.00p 562.50p 1301323
27/02/2014 614.00p 616.50p 569.50p 571.50p 1413371
26/02/2014 602.50p 624.93p 602.50p 617.00p 1043522
25/02/2014 604.00p 610.50p 596.00p 606.00p 1334115
24/02/2014 600.00p 607.64p 595.50p 602.00p 1458994
21/02/2014 583.00p 603.00p 583.00p 600.50p 1034973
20/02/2014 570.00p 583.50p 562.50p 583.50p 565147
19/02/2014 581.50p 585.50p 560.50p 573.50p 720469
18/02/2014 578.50p 588.50p 575.00p 585.00p 512087
17/02/2014 578.00p 585.73p 578.00p 581.00p 459432
14/02/2014 581.00p 584.00p 577.00p 580.00p 1052401
13/02/2014 578.50p 586.00p 575.90p 581.50p 844675
12/02/2014 564.00p 582.00p 563.00p 581.00p 1280636
11/02/2014 561.00p 565.50p 559.00p 563.00p 818614
10/02/2014 550.00p 560.00p 547.52p 560.00p 961035
07/02/2014 547.50p 555.00p 541.50p 548.50p 1008601
06/02/2014 527.00p 550.62p 522.84p 547.50p 1933753
05/02/2014 505.00p 528.00p 504.90p 526.50p 1652681
04/02/2014 530.50p 530.50p 490.10p 510.00p 5926147
03/02/2014 528.00p 532.50p 517.00p 523.50p 1297856
31/01/2014 530.00p 535.50p 514.50p 523.00p 953696
30/01/2014 514.00p 534.00p 507.50p 534.00p 3571833

*Close Price adjusted for both dividends and splits