Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/08/2025 396.80p 397.90p 372.19p 373.40p 1859498
08/08/2025 380.00p 397.80p 378.10p 395.60p 4040820
07/08/2025 345.80p 380.30p 345.60p 380.00p 6922484
06/08/2025 339.30p 351.30p 335.50p 350.40p 2695921
05/08/2025 349.10p 350.68p 336.40p 340.00p 2021616
04/08/2025 333.10p 349.10p 326.90p 349.10p 2105293
01/08/2025 315.20p 330.70p 311.09p 330.70p 2356943
31/07/2025 311.70p 316.80p 305.99p 315.90p 1818101
30/07/2025 318.80p 318.80p 311.30p 312.80p 910850
29/07/2025 318.00p 323.10p 308.50p 316.10p 2840500
28/07/2025 350.00p 350.00p 318.65p 320.70p 3683344
25/07/2025 338.40p 347.20p 337.00p 347.20p 2292796
24/07/2025 342.10p 352.40p 338.10p 343.20p 5605968
23/07/2025 332.40p 341.30p 327.50p 341.10p 2980648
22/07/2025 316.00p 328.60p 308.54p 328.20p 4434203
21/07/2025 312.00p 317.30p 308.30p 315.40p 4206191
18/07/2025 280.40p 314.50p 279.10p 311.00p 9736674
17/07/2025 256.20p 279.00p 247.00p 279.00p 10501099
16/07/2025 233.00p 239.10p 230.10p 235.50p 4557206
15/07/2025 233.30p 246.50p 231.90p 234.50p 1945589
14/07/2025 233.50p 236.88p 231.00p 232.70p 1271972
11/07/2025 241.90p 241.90p 233.60p 234.90p 2096469
10/07/2025 236.80p 244.10p 235.70p 242.30p 1898814
09/07/2025 230.90p 238.04p 227.60p 235.80p 1618468
08/07/2025 238.20p 239.20p 227.00p 233.40p 2357475
07/07/2025 243.10p 244.60p 234.20p 234.20p 1086966
04/07/2025 243.80p 245.90p 240.10p 242.70p 1218984
03/07/2025 241.20p 245.80p 237.75p 245.80p 1605075
02/07/2025 242.00p 247.11p 240.50p 240.80p 2930396
01/07/2025 228.00p 242.50p 226.90p 240.30p 3995138
30/06/2025 228.00p 230.50p 223.60p 226.90p 2814242
27/06/2025 229.30p 233.00p 226.10p 229.40p 2631752
26/06/2025 233.40p 236.00p 224.30p 229.30p 2881309
25/06/2025 235.70p 241.80p 233.20p 233.20p 2028770
24/06/2025 235.10p 241.40p 231.30p 239.80p 7917391
23/06/2025 235.00p 235.00p 227.15p 230.10p 2980708
20/06/2025 234.80p 236.30p 230.10p 232.80p 3710209
19/06/2025 236.00p 239.87p 231.40p 232.50p 1921631
18/06/2025 250.40p 256.54p 238.80p 239.20p 2140059
17/06/2025 249.70p 255.40p 241.00p 244.50p 2684646
16/06/2025 258.00p 259.98p 253.10p 253.10p 1246204
13/06/2025 263.90p 263.90p 250.20p 255.00p 1889093
12/06/2025 256.90p 267.75p 256.90p 263.50p 1025819
11/06/2025 265.50p 267.50p 260.00p 263.00p 1607193
10/06/2025 254.80p 266.30p 254.60p 266.30p 3925112
09/06/2025 257.90p 258.30p 252.40p 255.00p 1108456
06/06/2025 253.30p 257.00p 249.20p 256.60p 912374
05/06/2025 250.10p 255.10p 246.70p 253.80p 1306680
04/06/2025 244.00p 251.90p 239.90p 251.90p 2355314
03/06/2025 254.40p 259.62p 242.31p 243.50p 3355328
02/06/2025 259.30p 262.90p 253.00p 253.10p 2570500
30/05/2025 260.60p 266.60p 259.20p 263.20p 3403557
29/05/2025 262.30p 268.70p 259.40p 261.30p 2240009
28/05/2025 258.50p 265.70p 258.50p 260.20p 1294224
27/05/2025 266.90p 273.00p 262.20p 264.10p 2648915
23/05/2025 265.00p 270.00p 253.30p 262.10p 2785648
22/05/2025 274.00p 276.00p 264.10p 268.40p 1638865
21/05/2025 279.60p 279.80p 272.64p 277.10p 1623242
20/05/2025 273.90p 282.50p 268.79p 280.00p 2539968
19/05/2025 267.30p 272.20p 262.90p 271.40p 1676509
16/05/2025 276.90p 276.90p 269.90p 271.30p 1271687
15/05/2025 265.10p 271.70p 265.10p 271.40p 920003
14/05/2025 273.30p 279.40p 264.80p 268.30p 2299489
13/05/2025 269.90p 272.44p 260.50p 268.40p 2542911
12/05/2025 268.90p 274.10p 262.40p 263.80p 1893707
09/05/2025 262.30p 266.20p 260.70p 262.60p 1304748
08/05/2025 258.40p 268.30p 256.20p 261.00p 1539272
07/05/2025 260.00p 266.90p 253.40p 257.70p 2636658
06/05/2025 276.70p 281.80p 261.16p 263.50p 2284670
02/05/2025 283.40p 283.40p 274.20p 274.20p 145701
01/05/2025 280.60p 283.50p 275.10p 282.10p 977026
30/04/2025 289.00p 292.10p 277.90p 281.30p 3189319
29/04/2025 285.00p 292.70p 278.00p 283.50p 1863253
28/04/2025 276.90p 291.11p 276.10p 284.60p 2232649
25/04/2025 283.80p 284.70p 270.20p 275.40p 2415570
24/04/2025 282.60p 286.50p 275.00p 282.20p 2436823
23/04/2025 292.60p 294.83p 282.40p 285.40p 1998515
22/04/2025 297.60p 304.10p 285.00p 287.90p 2169848
17/04/2025 296.90p 303.10p 289.20p 298.00p 2471189
16/04/2025 315.00p 320.60p 289.60p 299.00p 3166587
15/04/2025 304.10p 319.30p 302.35p 314.20p 2232364
14/04/2025 294.70p 303.80p 290.60p 303.80p 2720302
11/04/2025 288.90p 293.50p 281.80p 287.70p 1620060
10/04/2025 285.00p 291.60p 280.90p 282.50p 1769459
09/04/2025 272.90p 279.80p 267.70p 272.40p 1677245
08/04/2025 275.90p 289.70p 270.40p 282.20p 2548199
07/04/2025 260.70p 284.80p 256.00p 269.40p 4143160
04/04/2025 292.70p 310.70p 279.70p 284.00p 4145783
03/04/2025 294.20p 302.10p 289.70p 298.00p 3297898
02/04/2025 277.00p 295.10p 277.00p 295.10p 1540112
01/04/2025 285.20p 287.60p 275.90p 279.60p 1424308
31/03/2025 290.90p 293.20p 275.10p 281.40p 1882307
28/03/2025 292.00p 298.90p 285.30p 294.30p 1777525
27/03/2025 291.50p 304.90p 289.89p 290.50p 3166552
26/03/2025 272.00p 293.58p 265.60p 290.50p 7230784
25/03/2025 257.60p 262.40p 249.20p 249.80p 2583588
24/03/2025 264.60p 265.13p 257.30p 260.00p 4394205
21/03/2025 264.10p 264.70p 255.60p 261.70p 3990412
20/03/2025 264.00p 271.19p 260.00p 265.00p 3724721
19/03/2025 258.70p 262.60p 255.40p 262.60p 2567890
18/03/2025 241.80p 261.74p 238.20p 258.70p 6813311
17/03/2025 237.90p 241.70p 231.40p 238.90p 2543022
14/03/2025 227.40p 248.90p 224.70p 238.80p 3147392
13/03/2025 227.50p 234.30p 223.10p 227.30p 2936839
12/03/2025 238.80p 242.00p 222.10p 230.30p 3925900
11/03/2025 246.10p 250.01p 236.20p 240.00p 25059972
10/03/2025 250.40p 255.80p 246.00p 248.50p 2549235
07/03/2025 244.60p 254.00p 239.77p 251.50p 1964514
06/03/2025 252.80p 253.06p 243.90p 248.50p 2626805
05/03/2025 229.00p 249.08p 226.00p 247.60p 4189030
04/03/2025 252.00p 255.60p 226.10p 226.10p 6135942
03/03/2025 258.40p 260.80p 242.50p 253.90p 4285791
28/02/2025 270.10p 274.90p 253.85p 259.80p 9693616
27/02/2025 341.30p 341.60p 268.78p 273.00p 15293957
26/02/2025 326.40p 336.90p 319.60p 333.20p 3409084
25/02/2025 310.00p 325.10p 307.50p 323.80p 2422185
24/02/2025 308.60p 312.16p 302.20p 312.00p 2365153
21/02/2025 305.30p 314.30p 303.00p 309.30p 1460113
20/02/2025 299.50p 306.51p 299.10p 302.50p 896157
19/02/2025 304.90p 308.10p 300.90p 302.40p 2328837
18/02/2025 316.20p 316.50p 304.20p 304.90p 1509354
17/02/2025 308.20p 315.42p 307.10p 312.70p 942138
14/02/2025 320.50p 320.50p 313.60p 315.20p 887553
13/02/2025 313.50p 321.46p 310.10p 316.70p 1781699
12/02/2025 329.20p 329.60p 306.30p 312.50p 5136483
11/02/2025 332.60p 335.33p 323.00p 327.50p 1436431
10/02/2025 327.80p 334.35p 324.50p 332.40p 1284924
07/02/2025 324.80p 330.43p 322.70p 327.70p 1777248
06/02/2025 313.00p 329.20p 310.94p 325.00p 3538912
05/02/2025 300.20p 311.00p 297.60p 311.00p 2416137
04/02/2025 290.00p 303.95p 288.70p 302.00p 1344318
03/02/2025 300.00p 300.20p 286.10p 294.60p 2801199
31/01/2025 301.80p 309.68p 301.05p 302.30p 1648837
30/01/2025 300.00p 310.30p 300.00p 304.20p 1096460
29/01/2025 306.40p 311.92p 300.40p 300.40p 1204093
28/01/2025 304.00p 312.24p 301.10p 305.50p 3760541
27/01/2025 298.20p 313.70p 296.28p 304.20p 1203732
24/01/2025 312.90p 318.70p 299.68p 303.10p 2566450
23/01/2025 327.50p 333.00p 308.60p 313.10p 3752551
22/01/2025 326.10p 334.25p 325.70p 328.60p 1491177
21/01/2025 323.50p 333.96p 321.90p 330.60p 1773010
20/01/2025 325.00p 332.00p 319.80p 327.10p 2920316
17/01/2025 322.80p 327.70p 319.44p 325.00p 2145352
16/01/2025 318.90p 326.60p 312.91p 324.30p 4961777
15/01/2025 296.90p 316.70p 293.50p 316.30p 3553805
14/01/2025 290.00p 307.60p 283.20p 295.70p 8811433
13/01/2025 276.00p 282.20p 270.00p 270.00p 2732721
10/01/2025 276.00p 281.29p 271.30p 278.60p 4189898
09/01/2025 287.50p 290.70p 271.20p 279.00p 5168192
08/01/2025 296.00p 302.10p 282.40p 290.50p 6230093
07/01/2025 301.70p 310.80p 297.60p 297.60p 2517711
06/01/2025 322.80p 328.20p 304.50p 308.00p 2287685
03/01/2025 316.60p 329.29p 316.00p 323.60p 2458075
02/01/2025 302.40p 315.60p 298.10p 315.20p 2491464
31/12/2024 293.00p 304.50p 293.00p 302.30p 787900
30/12/2024 302.00p 303.40p 288.99p 294.20p 2614352
27/12/2024 313.70p 315.40p 303.70p 303.70p 1352496
24/12/2024 308.00p 317.10p 308.00p 312.70p 844417
23/12/2024 301.70p 310.90p 299.60p 310.40p 2338564
20/12/2024 293.70p 309.30p 293.00p 305.00p 7840819
19/12/2024 298.90p 302.90p 294.50p 296.20p 2481045
18/12/2024 305.30p 310.30p 296.20p 302.70p 2819350
17/12/2024 313.50p 321.60p 303.00p 305.30p 1797322
16/12/2024 308.60p 313.30p 307.50p 312.50p 1508521
13/12/2024 315.00p 318.71p 311.00p 311.90p 753046
12/12/2024 314.10p 319.68p 311.13p 315.00p 1429610
11/12/2024 311.60p 315.70p 302.20p 311.80p 2488043
10/12/2024 313.60p 317.40p 305.00p 313.90p 2131601
09/12/2024 317.30p 322.54p 312.00p 316.00p 1257949
06/12/2024 312.40p 322.30p 310.20p 317.50p 1340621
05/12/2024 313.90p 319.10p 309.70p 313.80p 1122833
04/12/2024 308.50p 325.73p 305.90p 316.50p 1804692
03/12/2024 314.00p 315.40p 301.00p 307.60p 3408544
02/12/2024 312.00p 317.70p 308.70p 313.50p 1757257
29/11/2024 315.70p 320.90p 314.25p 315.60p 1183341
28/11/2024 320.90p 331.80p 314.00p 318.40p 1501715
27/11/2024 322.60p 330.90p 319.40p 325.00p 1221182
26/11/2024 325.30p 328.80p 319.90p 321.80p 1289761
25/11/2024 307.10p 334.50p 303.90p 329.30p 3432808
22/11/2024 304.20p 313.40p 300.40p 306.10p 2375907
21/11/2024 303.30p 308.20p 301.70p 306.70p 1573035
20/11/2024 317.60p 320.00p 301.00p 304.70p 2334247
19/11/2024 313.80p 319.60p 310.10p 316.50p 1666311
18/11/2024 320.20p 326.26p 309.70p 313.90p 2751420
15/11/2024 329.60p 336.00p 320.20p 320.20p 2075462
14/11/2024 325.80p 335.90p 322.91p 333.00p 1189332
13/11/2024 330.10p 333.60p 323.40p 327.20p 1939374
12/11/2024 340.30p 343.50p 330.70p 331.70p 2182495
11/11/2024 344.40p 349.30p 340.00p 343.50p 1234664
08/11/2024 346.40p 350.43p 341.40p 341.40p 1771166
07/11/2024 353.30p 359.10p 347.60p 347.60p 1867000
06/11/2024 355.50p 376.00p 350.10p 350.60p 2275029
05/11/2024 357.00p 362.80p 344.60p 351.80p 2051484
04/11/2024 349.90p 371.10p 349.10p 357.80p 1680795
01/11/2024 350.30p 355.90p 346.70p 350.00p 1214029
31/10/2024 348.00p 351.20p 342.00p 347.90p 2334242
30/10/2024 347.60p 371.90p 346.20p 350.00p 2172965
29/10/2024 357.60p 362.20p 346.40p 351.70p 1529303
28/10/2024 359.90p 366.50p 352.70p 357.30p 1498239
25/10/2024 358.00p 358.00p 348.00p 358.00p 1495311

*Close Price adjusted for both dividends and splits