Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
29/01/2014 517.00p 518.00p 506.00p 510.50p 1775861
28/01/2014 483.00p 510.93p 481.70p 508.00p 1046996
27/01/2014 506.00p 506.00p 478.80p 481.70p 1664974
24/01/2014 517.00p 521.00p 499.50p 504.00p 1167398
23/01/2014 538.00p 539.50p 514.50p 520.50p 1261709
22/01/2014 529.50p 536.50p 525.50p 526.00p 628575
21/01/2014 519.00p 538.50p 514.00p 527.00p 1120130
20/01/2014 509.00p 521.00p 504.42p 516.50p 937119
17/01/2014 500.50p 523.50p 493.40p 505.00p 1508970
16/01/2014 520.00p 528.50p 497.10p 523.50p 1880258
15/01/2014 524.50p 533.00p 516.50p 521.00p 1188563
14/01/2014 539.00p 541.00p 511.00p 524.50p 1534776
13/01/2014 518.00p 559.50p 517.50p 541.00p 3006624
10/01/2014 510.00p 521.00p 502.00p 515.50p 1142942
09/01/2014 515.00p 521.50p 496.78p 507.00p 1971019
08/01/2014 459.00p 519.50p 459.00p 513.50p 2578413
07/01/2014 458.60p 461.43p 446.55p 459.60p 1384184
06/01/2014 455.30p 467.99p 449.50p 455.30p 1346133
03/01/2014 445.30p 459.10p 445.30p 457.50p 1204950
02/01/2014 444.00p 448.40p 434.24p 447.00p 1523818
31/12/2013 438.20p 441.90p 437.30p 441.60p 160893
30/12/2013 445.30p 448.76p 437.20p 440.40p 720693
27/12/2013 456.50p 464.65p 435.60p 448.00p 972717
24/12/2013 459.80p 459.80p 449.30p 456.40p 105650
23/12/2013 449.60p 457.70p 425.35p 456.50p 774477
20/12/2013 446.00p 454.70p 438.65p 447.50p 1797401
19/12/2013 447.70p 450.00p 441.60p 447.70p 1326575
18/12/2013 422.60p 446.50p 422.60p 441.60p 1453319
17/12/2013 430.60p 436.14p 421.93p 424.60p 1374382
16/12/2013 410.40p 433.60p 405.00p 433.10p 1879323
13/12/2013 409.00p 426.00p 402.01p 411.30p 1258441
12/12/2013 402.50p 411.00p 395.80p 409.80p 1333965
11/12/2013 393.70p 407.10p 390.95p 402.30p 1046066
10/12/2013 394.30p 395.40p 388.80p 393.50p 944027
09/12/2013 393.90p 397.50p 389.76p 394.10p 4846196
06/12/2013 387.30p 398.80p 387.30p 393.90p 863559
05/12/2013 386.00p 393.70p 382.70p 387.90p 950621
04/12/2013 391.00p 393.30p 385.80p 389.00p 1160416
03/12/2013 395.60p 404.10p 385.80p 388.80p 1259613
02/12/2013 408.00p 409.00p 395.00p 398.00p 792820
29/11/2013 413.00p 413.00p 405.10p 409.00p 746996
28/11/2013 415.40p 417.90p 409.40p 409.60p 455580
27/11/2013 417.10p 418.50p 411.20p 414.60p 671563
26/11/2013 423.10p 426.35p 408.71p 412.80p 1485370
25/11/2013 427.30p 433.80p 424.60p 424.60p 868024
22/11/2013 425.80p 439.50p 421.80p 423.00p 675324
21/11/2013 428.70p 432.00p 424.40p 426.60p 647772
20/11/2013 441.60p 448.10p 427.90p 431.20p 1274339
19/11/2013 438.00p 443.40p 430.20p 441.50p 962886
18/11/2013 427.50p 444.10p 423.50p 439.80p 1216338
15/11/2013 430.50p 439.80p 423.00p 427.40p 1070597
14/11/2013 418.80p 434.50p 417.10p 432.10p 1587862
13/11/2013 423.20p 438.82p 414.60p 417.10p 1642505
12/11/2013 427.30p 432.00p 419.50p 427.50p 1085427
11/11/2013 423.10p 430.39p 417.60p 428.00p 943101
08/11/2013 425.10p 428.66p 403.65p 421.20p 1966089
07/11/2013 432.80p 439.70p 423.60p 427.60p 1468589
06/11/2013 438.60p 442.40p 432.60p 433.70p 1103344
05/11/2013 439.90p 440.00p 431.80p 437.90p 744837
04/11/2013 439.20p 443.42p 431.60p 438.10p 862202
01/11/2013 438.30p 440.70p 433.00p 438.60p 975765
31/10/2013 426.40p 443.00p 425.70p 434.00p 860818
30/10/2013 429.90p 442.59p 424.90p 428.30p 1041458
29/10/2013 405.60p 434.16p 405.00p 430.50p 1071581
28/10/2013 419.80p 420.20p 405.50p 405.90p 691709
25/10/2013 420.60p 423.00p 413.00p 415.00p 804559
24/10/2013 432.50p 436.50p 417.94p 421.10p 1426469
23/10/2013 440.60p 445.00p 428.50p 434.00p 1384864
22/10/2013 446.30p 451.50p 440.00p 445.00p 1134633
21/10/2013 452.20p 455.58p 443.90p 445.50p 1066075
18/10/2013 455.10p 460.00p 452.60p 454.80p 837477
17/10/2013 445.60p 453.80p 444.70p 450.50p 812070
16/10/2013 448.50p 450.19p 437.30p 447.10p 1374207
15/10/2013 440.30p 451.20p 440.30p 448.00p 1263240
14/10/2013 432.90p 440.30p 426.70p 439.00p 911469
11/10/2013 449.50p 453.20p 427.00p 434.90p 1814466
10/10/2013 448.00p 456.40p 440.20p 446.90p 2165102
09/10/2013 450.70p 455.10p 437.00p 447.10p 1855540
08/10/2013 437.00p 469.10p 428.70p 450.50p 3326939
07/10/2013 422.00p 429.10p 414.96p 428.70p 2442787
04/10/2013 403.40p 422.60p 396.10p 420.90p 1417914
03/10/2013 396.10p 403.40p 389.40p 403.00p 1985229
02/10/2013 392.50p 396.60p 388.70p 394.80p 784532
01/10/2013 398.40p 398.50p 387.20p 391.10p 1234901
30/09/2013 391.10p 398.40p 380.80p 396.00p 1126044
27/09/2013 390.60p 398.40p 388.80p 394.60p 1078369
26/09/2013 392.20p 397.10p 385.40p 391.00p 1265157
25/09/2013 380.40p 397.50p 377.73p 393.80p 1520311
24/09/2013 399.00p 407.00p 379.00p 381.00p 2314493
23/09/2013 403.80p 416.90p 394.50p 399.20p 1321840
20/09/2013 423.90p 428.50p 402.40p 402.40p 3550111
19/09/2013 410.00p 435.30p 402.50p 420.00p 7341897
18/09/2013 387.20p 403.30p 387.00p 403.30p 2431005
17/09/2013 379.80p 388.60p 372.60p 387.00p 1432293
16/09/2013 379.80p 381.40p 374.40p 376.30p 487987
13/09/2013 374.80p 377.30p 367.80p 375.00p 549668
12/09/2013 360.00p 378.70p 360.00p 372.90p 1047726
11/09/2013 367.30p 379.70p 363.56p 371.10p 1083872
10/09/2013 350.70p 383.50p 350.00p 365.00p 1768980
09/09/2013 347.30p 350.00p 338.95p 350.00p 377712
06/09/2013 337.90p 347.10p 333.00p 347.00p 666210
05/09/2013 333.50p 338.90p 330.60p 337.70p 369026
04/09/2013 331.20p 335.00p 326.80p 335.00p 704466
03/09/2013 323.10p 332.60p 323.10p 329.80p 618640
02/09/2013 329.60p 334.90p 319.64p 323.90p 1047770
30/08/2013 310.00p 336.00p 310.00p 330.50p 2142429
29/08/2013 303.30p 320.00p 303.30p 314.00p 1435129
28/08/2013 300.00p 305.30p 298.40p 303.30p 1712235
27/08/2013 291.00p 300.00p 291.00p 298.70p 1101654
23/08/2013 287.70p 295.10p 287.70p 291.00p 418206
22/08/2013 285.80p 293.80p 284.50p 290.20p 403903
21/08/2013 275.20p 284.70p 275.20p 283.60p 473988
20/08/2013 280.40p 280.90p 270.90p 277.00p 504444
19/08/2013 281.00p 286.30p 277.80p 280.50p 541264
16/08/2013 278.50p 285.50p 278.50p 283.20p 524506
15/08/2013 281.10p 282.10p 276.90p 279.50p 806973
14/08/2013 282.90p 285.60p 278.10p 281.00p 882757
13/08/2013 288.10p 290.00p 279.80p 284.00p 748858
12/08/2013 284.30p 288.45p 277.70p 288.00p 724598
09/08/2013 289.50p 294.00p 278.30p 282.00p 871786
08/08/2013 287.70p 291.30p 285.70p 290.90p 1007949
07/08/2013 287.80p 291.80p 281.10p 287.70p 571679
06/08/2013 293.40p 296.30p 286.50p 288.60p 692283
05/08/2013 288.20p 302.90p 288.20p 294.50p 877392
02/08/2013 288.20p 296.30p 285.30p 289.40p 975360
01/08/2013 308.60p 316.00p 285.60p 288.60p 2325364
31/07/2013 312.60p 318.80p 307.30p 307.50p 1119603
30/07/2013 320.90p 330.00p 314.70p 315.10p 1497222
29/07/2013 322.20p 328.70p 317.00p 322.50p 652158
26/07/2013 327.00p 329.80p 317.20p 321.00p 873942
25/07/2013 318.80p 328.80p 318.80p 325.90p 1043167
24/07/2013 313.60p 325.00p 313.60p 320.00p 1645171
23/07/2013 324.10p 327.70p 318.70p 325.00p 876395
22/07/2013 321.50p 327.80p 320.80p 325.50p 688862
19/07/2013 317.00p 334.40p 317.00p 321.40p 825974
18/07/2013 316.20p 326.50p 314.10p 319.00p 2390141
17/07/2013 320.00p 324.10p 316.10p 321.00p 522441
16/07/2013 326.50p 335.00p 312.40p 316.60p 1155073
15/07/2013 344.10p 349.00p 330.50p 331.30p 1816337
12/07/2013 334.40p 348.40p 331.00p 343.00p 2771612
11/07/2013 323.50p 332.40p 321.80p 331.00p 1214019
10/07/2013 324.50p 328.70p 312.30p 321.80p 975631
09/07/2013 310.40p 325.22p 310.40p 324.20p 1149275
08/07/2013 304.70p 314.70p 299.20p 311.10p 1161050
05/07/2013 305.00p 305.00p 296.00p 302.30p 984162
04/07/2013 306.50p 307.50p 298.00p 304.00p 723548
03/07/2013 309.00p 309.00p 298.60p 304.10p 1145650
02/07/2013 310.00p 316.40p 292.70p 309.00p 1855644
01/07/2013 301.50p 313.80p 298.30p 312.20p 718341
28/06/2013 307.50p 311.02p 283.79p 298.30p 965015
27/06/2013 270.50p 305.50p 269.50p 304.50p 870705
26/06/2013 279.70p 279.70p 268.80p 269.40p 754437
25/06/2013 273.20p 282.90p 270.10p 278.80p 862721
24/06/2013 279.30p 286.79p 260.02p 270.60p 1222236
21/06/2013 292.50p 306.00p 281.80p 284.40p 1009552
20/06/2013 300.90p 314.00p 290.91p 293.90p 969617
19/06/2013 304.40p 313.20p 303.50p 305.70p 979299
18/06/2013 305.90p 311.80p 304.57p 306.40p 422431
17/06/2013 297.70p 307.80p 297.64p 307.80p 1112617
14/06/2013 324.00p 329.40p 295.30p 297.00p 1225339
13/06/2013 322.50p 327.31p 315.60p 322.60p 1170343
12/06/2013 322.90p 329.87p 315.00p 324.80p 1696812
11/06/2013 311.60p 351.40p 310.40p 325.00p 4167870
10/06/2013 273.70p 315.00p 271.63p 312.00p 3002580
07/06/2013 269.20p 277.00p 269.20p 275.80p 835975
06/06/2013 268.20p 271.10p 266.80p 270.30p 638874
05/06/2013 265.80p 273.60p 263.32p 270.50p 396956
04/06/2013 266.30p 269.50p 262.33p 269.00p 604863
03/06/2013 268.70p 272.00p 263.40p 266.70p 857677
31/05/2013 269.40p 271.88p 262.60p 271.80p 1230200
30/05/2013 263.40p 270.95p 263.40p 268.70p 852810
29/05/2013 267.80p 270.00p 250.30p 266.40p 1207627
28/05/2013 264.90p 274.30p 260.01p 270.00p 1114714
24/05/2013 278.70p 279.90p 252.10p 263.50p 2410281
23/05/2013 280.00p 283.20p 266.81p 276.60p 1223189
22/05/2013 286.90p 288.30p 281.90p 285.00p 1450445
21/05/2013 285.00p 289.90p 278.70p 284.00p 1955554
20/05/2013 266.00p 290.00p 262.95p 285.10p 4500626
17/05/2013 270.00p 296.80p 241.35p 274.10p 16406061
16/05/2013 199.10p 207.07p 199.10p 201.90p 944048
15/05/2013 196.70p 203.60p 194.10p 200.00p 1393477
14/05/2013 211.70p 211.70p 195.00p 196.50p 1798767
13/05/2013 223.10p 229.60p 196.50p 210.00p 3801141
10/05/2013 215.00p 251.26p 208.60p 224.60p 4949141
09/05/2013 200.80p 208.60p 183.80p 208.60p 2306590
08/05/2013 187.50p 210.00p 177.70p 210.00p 3535667
07/05/2013 179.60p 187.50p 175.14p 187.50p 1731084
03/05/2013 172.70p 176.00p 169.20p 176.00p 924920
02/05/2013 168.00p 174.11p 167.70p 171.90p 735279
01/05/2013 169.30p 172.20p 164.10p 168.00p 726960
30/04/2013 168.40p 172.00p 166.80p 170.00p 977681
29/04/2013 165.30p 167.80p 160.00p 167.20p 548907
26/04/2013 160.90p 168.00p 155.80p 165.00p 1571412
25/04/2013 150.30p 170.32p 149.80p 168.10p 4803631
24/04/2013 150.00p 154.45p 147.42p 149.80p 1579050
23/04/2013 145.80p 146.60p 143.00p 145.00p 664363
22/04/2013 146.10p 148.80p 141.80p 145.00p 452447
19/04/2013 139.60p 141.30p 137.89p 140.00p 305304
18/04/2013 138.30p 139.99p 137.18p 139.10p 411608
17/04/2013 141.90p 143.00p 136.10p 136.70p 608208

*Close Price adjusted for both dividends and splits