Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/04/2013 137.30p 141.00p 136.10p 137.70p 778963
15/04/2013 145.80p 148.90p 133.44p 141.00p 995825
12/04/2013 150.00p 153.70p 149.70p 150.20p 480529
11/04/2013 146.00p 155.55p 146.00p 154.90p 568516
10/04/2013 150.00p 153.23p 147.60p 151.10p 747971
09/04/2013 143.00p 152.20p 143.00p 151.40p 1515011
08/04/2013 150.00p 150.00p 139.41p 146.10p 886922
05/04/2013 143.20p 144.70p 134.70p 143.00p 2561528
04/04/2013 148.00p 151.30p 133.37p 139.50p 1769239
03/04/2013 152.00p 159.50p 142.70p 148.30p 1785289
02/04/2013 154.00p 160.90p 154.00p 159.40p 1089763
28/03/2013 161.20p 163.18p 156.80p 158.00p 1399536
27/03/2013 161.00p 164.50p 153.80p 160.90p 1660833
26/03/2013 160.10p 162.62p 154.80p 155.00p 721329
25/03/2013 157.50p 161.90p 155.10p 158.60p 1635807
22/03/2013 159.60p 159.80p 152.50p 156.90p 622216
21/03/2013 159.30p 167.50p 151.10p 157.00p 816812
20/03/2013 154.00p 161.49p 152.40p 161.10p 1495329
19/03/2013 163.40p 166.48p 146.02p 153.30p 2036580
18/03/2013 173.00p 175.86p 157.20p 163.00p 3405144
15/03/2013 170.00p 185.00p 170.00p 183.30p 6766774
14/03/2013 147.50p 178.52p 137.40p 170.00p 7304871
13/03/2013 142.00p 142.60p 137.40p 137.40p 1252021
12/03/2013 138.50p 143.90p 137.60p 142.60p 1739748
11/03/2013 135.00p 140.39p 134.50p 138.00p 3365142
08/03/2013 131.80p 134.90p 130.40p 134.50p 797530
07/03/2013 129.90p 131.40p 129.50p 130.90p 470824
06/03/2013 128.90p 131.84p 128.04p 131.00p 1792800
05/03/2013 128.80p 129.10p 125.36p 128.30p 730114
04/03/2013 125.70p 130.50p 125.00p 127.50p 642136
01/03/2013 131.70p 131.90p 127.00p 127.20p 1265784
28/02/2013 128.60p 131.80p 127.00p 131.40p 2292650
27/02/2013 123.30p 129.90p 122.20p 127.60p 1398514
26/02/2013 121.60p 124.00p 120.42p 122.20p 1473358
25/02/2013 122.80p 125.50p 122.30p 123.50p 904032
22/02/2013 127.00p 127.00p 122.10p 122.80p 638369
21/02/2013 125.00p 126.10p 120.00p 123.10p 1117898
20/02/2013 127.70p 127.70p 124.65p 125.10p 792284
19/02/2013 130.00p 130.00p 125.60p 127.20p 1040020
18/02/2013 124.00p 130.14p 120.00p 129.00p 1658748
15/02/2013 129.20p 129.45p 122.00p 124.00p 1391885
14/02/2013 131.90p 133.68p 127.00p 128.50p 898119
13/02/2013 135.00p 137.36p 125.74p 132.30p 3072540
12/02/2013 126.50p 145.00p 126.50p 137.10p 2836753
11/02/2013 118.40p 130.00p 117.90p 127.30p 2362518
08/02/2013 116.00p 119.90p 115.18p 118.40p 2288664
07/02/2013 106.80p 122.00p 106.00p 115.00p 5039561
06/02/2013 103.50p 108.00p 103.33p 103.90p 646348
05/02/2013 102.20p 105.40p 102.20p 103.90p 636339
04/02/2013 105.00p 106.89p 102.00p 103.00p 2122710
01/02/2013 110.00p 110.00p 104.80p 106.00p 420932
31/01/2013 104.50p 108.00p 104.50p 105.80p 501078
30/01/2013 109.00p 109.00p 104.40p 105.50p 691672
29/01/2013 109.30p 109.30p 103.10p 104.70p 981528
28/01/2013 106.50p 109.80p 103.50p 104.30p 1191208
25/01/2013 103.00p 106.00p 102.15p 105.90p 1866541
24/01/2013 101.00p 103.21p 99.35p 102.50p 2855896
23/01/2013 101.00p 102.68p 98.63p 101.20p 858613
22/01/2013 99.50p 102.90p 95.05p 101.00p 3969210
21/01/2013 89.85p 95.20p 85.45p 95.05p 2040156
18/01/2013 83.00p 87.30p 82.65p 87.00p 1565626
17/01/2013 81.60p 85.60p 81.50p 82.65p 340536
16/01/2013 85.10p 86.67p 80.25p 82.45p 1407029
15/01/2013 88.00p 90.95p 81.98p 84.50p 2458921
14/01/2013 88.80p 90.00p 84.00p 84.10p 1662949
11/01/2013 87.50p 90.50p 86.05p 88.00p 523827
10/01/2013 89.60p 90.80p 86.50p 87.50p 689174
09/01/2013 87.65p 92.60p 86.60p 87.75p 560175
08/01/2013 87.80p 89.75p 86.90p 88.00p 831912
07/01/2013 86.00p 88.06p 85.64p 87.00p 805515
04/01/2013 84.50p 86.95p 83.35p 85.35p 1112526
03/01/2013 85.05p 87.40p 83.62p 84.75p 525293
02/01/2013 84.50p 88.35p 83.50p 84.75p 1284243
31/12/2012 83.70p 86.65p 82.08p 86.65p 195120
28/12/2012 85.00p 88.75p 82.74p 83.25p 614272
27/12/2012 83.35p 88.00p 81.02p 84.75p 726350
24/12/2012 77.15p 85.00p 76.97p 82.55p 407735
21/12/2012 81.65p 83.00p 78.32p 80.50p 1241195
20/12/2012 83.45p 83.50p 79.25p 82.80p 1055627
19/12/2012 80.05p 82.00p 79.00p 79.95p 867294
18/12/2012 81.00p 81.90p 78.05p 81.15p 984185
17/12/2012 81.25p 83.05p 76.71p 77.50p 1028664
14/12/2012 76.05p 83.15p 75.25p 80.00p 4176594
13/12/2012 77.45p 79.80p 75.09p 76.50p 1083839
12/12/2012 74.25p 78.00p 73.10p 78.00p 1226595
11/12/2012 73.45p 74.05p 73.00p 73.95p 278208
10/12/2012 73.35p 75.00p 72.89p 73.85p 321297
07/12/2012 73.70p 76.60p 73.20p 74.40p 511075
06/12/2012 75.10p 75.60p 72.38p 74.10p 3801517
05/12/2012 71.65p 75.95p 71.25p 74.45p 833855
04/12/2012 71.00p 73.40p 70.25p 71.00p 1064448
03/12/2012 71.55p 75.65p 70.97p 71.00p 1906883
30/11/2012 72.00p 74.30p 71.20p 73.90p 734713
29/11/2012 71.80p 75.00p 68.85p 72.50p 692838
28/11/2012 69.35p 72.00p 69.05p 71.00p 1380561
27/11/2012 71.40p 72.20p 68.45p 70.10p 2341414
26/11/2012 77.00p 77.00p 71.00p 71.80p 1055171
23/11/2012 75.00p 76.00p 69.84p 74.80p 2719423
22/11/2012 77.00p 77.00p 71.90p 74.50p 1444793
21/11/2012 75.00p 77.50p 74.02p 75.75p 1721960
20/11/2012 78.30p 78.30p 72.14p 74.65p 2954955
19/11/2012 78.00p 79.80p 70.98p 75.00p 10933908
16/11/2012 60.30p 63.00p 59.75p 60.55p 394214
15/11/2012 62.00p 63.00p 59.60p 60.60p 1659838
14/11/2012 62.00p 62.10p 59.50p 60.00p 1439163
13/11/2012 60.95p 60.95p 57.56p 59.30p 775410
12/11/2012 58.00p 61.10p 56.32p 58.50p 815666
09/11/2012 58.30p 59.66p 56.87p 58.50p 743559
08/11/2012 61.00p 61.00p 57.99p 58.65p 1321237
07/11/2012 62.60p 63.00p 57.00p 59.80p 2301089
06/11/2012 63.15p 63.50p 61.55p 62.65p 351539
05/11/2012 62.25p 64.95p 61.55p 62.95p 277609
02/11/2012 64.00p 66.00p 60.55p 62.60p 1379016
01/11/2012 65.05p 65.05p 63.10p 64.20p 1079248
31/10/2012 64.90p 68.95p 64.05p 64.50p 291703
30/10/2012 65.95p 66.00p 64.25p 64.75p 350574
29/10/2012 65.75p 65.75p 63.60p 65.00p 711867
26/10/2012 65.20p 68.00p 65.10p 66.10p 488626
25/10/2012 65.15p 67.45p 61.23p 65.90p 615308
24/10/2012 64.40p 67.65p 64.00p 64.70p 1417828
23/10/2012 66.35p 68.65p 64.50p 64.65p 533991
22/10/2012 66.90p 67.80p 65.75p 66.60p 351584
19/10/2012 66.40p 69.70p 66.15p 67.75p 784514
18/10/2012 65.70p 67.49p 65.17p 66.80p 1211121
17/10/2012 63.75p 66.50p 63.50p 66.15p 1305067
16/10/2012 64.25p 66.80p 63.28p 64.10p 841514
15/10/2012 65.75p 67.22p 62.74p 64.45p 1125063
12/10/2012 66.10p 71.00p 65.50p 66.45p 1461486
11/10/2012 63.60p 66.55p 63.60p 66.10p 780490
10/10/2012 65.35p 66.99p 64.05p 65.15p 989941
09/10/2012 65.10p 67.50p 65.10p 66.10p 172699
08/10/2012 67.20p 69.95p 65.05p 65.60p 839952
05/10/2012 65.65p 69.95p 63.94p 68.70p 2376922
04/10/2012 65.90p 68.15p 65.00p 65.75p 1866186
03/10/2012 66.10p 68.37p 65.60p 66.20p 2555570
02/10/2012 65.60p 67.95p 65.60p 66.70p 640626
01/10/2012 62.75p 66.90p 62.75p 66.50p 2217748
28/09/2012 64.05p 65.70p 63.10p 64.50p 801387
27/09/2012 63.70p 66.70p 62.85p 64.90p 702754
26/09/2012 65.00p 65.00p 62.55p 63.40p 1243422
25/09/2012 64.40p 65.00p 63.36p 64.55p 904378
24/09/2012 63.50p 66.50p 63.50p 65.00p 888677
21/09/2012 61.60p 66.30p 61.60p 64.30p 2167608
20/09/2012 68.00p 69.22p 62.45p 64.40p 3591227
19/09/2012 73.05p 73.05p 66.75p 67.20p 1768586
18/09/2012 74.00p 74.00p 67.83p 69.70p 1308253
17/09/2012 74.20p 77.85p 72.62p 73.60p 1029593
14/09/2012 75.95p 75.95p 73.10p 74.05p 1363612
13/09/2012 75.00p 75.00p 72.30p 72.85p 593362
12/09/2012 70.00p 72.60p 70.00p 72.20p 790225
11/09/2012 70.00p 72.78p 69.00p 70.40p 960404
10/09/2012 67.80p 70.60p 67.80p 69.95p 1270808
07/09/2012 64.55p 68.85p 64.30p 68.60p 1077287
06/09/2012 61.10p 65.60p 60.55p 64.00p 914376
05/09/2012 63.50p 64.38p 60.55p 61.25p 901460
04/09/2012 59.75p 62.40p 59.75p 60.90p 928785
03/09/2012 58.60p 61.60p 58.60p 60.45p 1140933
31/08/2012 60.50p 61.00p 59.00p 60.50p 1085100
30/08/2012 61.90p 64.10p 59.85p 61.65p 755018
29/08/2012 62.00p 64.75p 60.96p 62.55p 496474
28/08/2012 62.25p 65.87p 60.35p 62.10p 628699
24/08/2012 63.70p 66.41p 61.50p 62.80p 1233903
23/08/2012 66.85p 70.45p 64.60p 65.10p 715918
22/08/2012 69.00p 70.05p 66.80p 67.05p 621155
21/08/2012 67.80p 71.20p 67.80p 69.55p 762414
20/08/2012 69.50p 71.97p 64.84p 68.15p 1040091
17/08/2012 69.65p 72.00p 69.50p 70.00p 849376
16/08/2012 69.50p 69.95p 68.84p 69.75p 288223
15/08/2012 68.95p 70.15p 68.80p 69.35p 697525
14/08/2012 69.35p 70.80p 68.95p 69.60p 736934
13/08/2012 73.00p 73.00p 67.50p 69.55p 957450
10/08/2012 73.00p 75.00p 69.80p 71.00p 1616227
09/08/2012 71.10p 73.80p 69.00p 73.00p 1952255
08/08/2012 76.15p 78.00p 75.05p 76.00p 322580
07/08/2012 78.55p 80.00p 76.05p 76.55p 683834
06/08/2012 77.00p 80.60p 76.45p 78.85p 1048745
03/08/2012 74.85p 79.50p 74.85p 77.60p 1074219
02/08/2012 74.00p 77.30p 72.40p 74.30p 605089
01/08/2012 74.30p 76.40p 72.40p 74.65p 448904
31/07/2012 76.90p 77.00p 73.45p 74.00p 1906154
30/07/2012 77.20p 79.89p 76.65p 77.20p 384265
27/07/2012 75.95p 78.00p 74.00p 77.60p 682062
26/07/2012 74.65p 76.29p 72.65p 75.00p 801739
25/07/2012 72.20p 78.50p 71.05p 75.05p 1019044
24/07/2012 75.35p 76.90p 71.55p 71.70p 498427
23/07/2012 77.30p 78.39p 74.35p 75.75p 348946
20/07/2012 77.45p 80.00p 76.00p 78.95p 724367
19/07/2012 70.80p 77.85p 70.55p 77.00p 1080514
18/07/2012 69.30p 71.42p 69.15p 71.00p 598857
17/07/2012 71.55p 73.70p 68.20p 69.65p 788263
16/07/2012 72.30p 74.90p 70.25p 72.05p 645459
13/07/2012 73.05p 74.30p 71.20p 73.15p 415263
12/07/2012 72.30p 73.90p 72.30p 73.35p 490463
11/07/2012 70.80p 75.00p 70.80p 73.25p 930616
10/07/2012 68.45p 73.20p 68.45p 71.90p 973114
09/07/2012 68.05p 70.95p 65.13p 68.80p 1783924
06/07/2012 71.60p 74.60p 70.09p 70.40p 1075617
05/07/2012 77.35p 79.00p 72.85p 73.25p 1163990
04/07/2012 76.75p 79.56p 75.89p 78.85p 968726
03/07/2012 75.15p 80.93p 75.05p 77.00p 1798219

*Close Price adjusted for both dividends and splits