Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
30/09/2022 464.10p 486.46p 456.80p 472.50p 3769110
29/09/2022 512.80p 512.80p 468.40p 469.30p 4034051
28/09/2022 528.20p 535.00p 498.80p 522.40p 4201809
27/09/2022 560.00p 573.44p 539.80p 541.20p 2335318
26/09/2022 558.80p 571.20p 542.80p 556.20p 2619224
23/09/2022 555.20p 566.80p 540.18p 553.40p 2937048
22/09/2022 562.00p 576.40p 549.40p 557.60p 2349163
21/09/2022 597.00p 604.60p 574.40p 575.00p 3618118
20/09/2022 659.00p 674.20p 603.40p 606.40p 3087590
16/09/2022 641.20p 673.80p 632.47p 671.00p 4697654
15/09/2022 625.60p 657.40p 619.00p 650.00p 3025844
14/09/2022 650.60p 679.20p 615.40p 623.20p 4132443
13/09/2022 718.80p 725.00p 670.60p 679.20p 5209484
12/09/2022 760.60p 798.80p 753.00p 795.20p 1296588
09/09/2022 751.40p 764.60p 747.80p 756.80p 1852254
08/09/2022 754.00p 771.20p 730.00p 751.20p 1865801
07/09/2022 727.00p 736.80p 704.20p 733.80p 1474144
06/09/2022 702.20p 751.60p 701.20p 734.80p 3842440
05/09/2022 690.00p 719.60p 671.88p 719.60p 1908413
02/09/2022 683.80p 706.00p 670.00p 704.00p 2266048
01/09/2022 721.60p 721.60p 682.60p 684.20p 1934218
31/08/2022 724.20p 743.40p 709.60p 726.00p 2613206
30/08/2022 729.40p 747.00p 713.00p 720.00p 2329383
26/08/2022 767.00p 776.80p 730.20p 731.20p 1682434
25/08/2022 791.20p 795.80p 763.80p 763.80p 890858
24/08/2022 796.80p 804.40p 777.80p 786.20p 1613674
23/08/2022 829.00p 836.00p 796.00p 798.80p 1872866
22/08/2022 869.00p 874.80p 822.60p 841.00p 1422982
19/08/2022 897.40p 915.40p 873.60p 877.00p 1346945
18/08/2022 939.60p 941.10p 889.40p 901.00p 825948
17/08/2022 930.00p 940.40p 907.40p 921.80p 2350144
16/08/2022 949.40p 960.60p 919.73p 931.80p 827970
15/08/2022 935.20p 951.05p 927.40p 944.80p 723788
12/08/2022 927.80p 942.45p 917.96p 928.40p 820861
11/08/2022 921.20p 948.40p 911.60p 932.40p 2271681
10/08/2022 861.80p 930.00p 853.52p 925.00p 1234571
09/08/2022 894.20p 901.13p 863.20p 867.40p 1555638
08/08/2022 887.80p 894.60p 865.80p 891.20p 821048
05/08/2022 945.20p 972.00p 878.60p 880.60p 1691218
04/08/2022 914.00p 989.60p 914.00p 940.00p 2633211
03/08/2022 863.80p 919.60p 857.00p 912.20p 1489716
02/08/2022 864.00p 875.00p 847.40p 869.60p 1301383
01/08/2022 840.80p 888.20p 828.60p 876.00p 1568159
29/07/2022 791.20p 844.00p 789.80p 839.40p 1813071
28/07/2022 777.20p 790.50p 761.60p 785.80p 1148886
27/07/2022 732.00p 775.60p 727.80p 768.80p 1439682
26/07/2022 753.60p 762.20p 733.40p 736.00p 2149900
25/07/2022 783.20p 797.80p 757.00p 759.60p 1902137
22/07/2022 749.60p 838.80p 735.95p 791.60p 3114642
21/07/2022 764.00p 792.20p 734.00p 753.20p 2569098
20/07/2022 758.20p 805.00p 755.91p 774.80p 2630344
19/07/2022 768.60p 784.60p 746.00p 754.80p 1832165
18/07/2022 778.20p 794.52p 759.40p 779.80p 1267956
15/07/2022 778.00p 783.60p 758.76p 759.40p 1499164
14/07/2022 808.60p 814.80p 766.80p 770.00p 1365249
13/07/2022 830.80p 833.00p 788.40p 813.00p 1158449
12/07/2022 826.20p 842.80p 804.20p 831.60p 1494001
11/07/2022 852.80p 869.00p 835.60p 835.60p 948791
08/07/2022 840.20p 868.80p 824.80p 867.00p 1313342
07/07/2022 824.00p 851.60p 812.66p 851.40p 2133145
06/07/2022 820.40p 848.40p 817.00p 823.40p 1787756
05/07/2022 792.60p 815.40p 771.40p 805.40p 1110941
04/07/2022 819.00p 831.41p 781.40p 784.80p 750708
01/07/2022 779.60p 836.20p 768.40p 814.00p 2178831
30/06/2022 789.80p 807.20p 750.20p 781.20p 2754906
29/06/2022 853.20p 862.60p 801.00p 801.00p 1834943
28/06/2022 869.60p 881.20p 856.75p 863.40p 2518903
27/06/2022 860.60p 876.20p 843.40p 860.00p 2167574
24/06/2022 862.00p 881.80p 834.00p 870.60p 8996813
23/06/2022 819.80p 867.00p 817.00p 855.40p 8227538
22/06/2022 840.40p 846.20p 778.60p 819.80p 3388082
21/06/2022 850.00p 858.00p 797.50p 855.60p 7607455
20/06/2022 831.80p 877.60p 822.80p 877.60p 976727
17/06/2022 798.40p 838.00p 789.60p 831.00p 5929319
16/06/2022 830.00p 839.80p 779.20p 787.40p 1943798
15/06/2022 800.40p 842.00p 783.40p 837.40p 1668369
14/06/2022 886.60p 898.00p 778.80p 784.60p 2415030
13/06/2022 908.40p 916.80p 868.60p 880.00p 3474150
10/06/2022 905.20p 930.40p 905.00p 916.80p 2069145
09/06/2022 939.60p 943.40p 912.60p 915.40p 1462304
08/06/2022 921.20p 952.60p 918.80p 952.60p 1355891
07/06/2022 939.20p 945.00p 905.60p 920.80p 2321071
06/06/2022 923.80p 953.60p 917.40p 951.40p 1588745
01/06/2022 936.40p 942.80p 907.20p 908.60p 1724604
31/05/2022 928.80p 942.94p 906.50p 930.80p 3396838
30/05/2022 904.40p 944.80p 897.80p 935.20p 2935671
27/05/2022 848.00p 902.40p 843.00p 901.40p 3905440
26/05/2022 769.60p 882.72p 753.60p 858.40p 4346473
25/05/2022 703.80p 769.60p 703.80p 769.60p 5415165
24/05/2022 775.20p 791.40p 752.00p 765.00p 3600741
23/05/2022 764.80p 786.60p 753.40p 783.60p 2266041
20/05/2022 745.60p 776.17p 738.20p 754.80p 1263317
19/05/2022 715.60p 744.40p 709.80p 743.00p 2150772
18/05/2022 795.80p 802.60p 720.40p 727.80p 2635477
17/05/2022 814.20p 825.80p 790.60p 800.20p 1783091
16/05/2022 807.80p 822.60p 794.80p 811.80p 1255740
13/05/2022 772.00p 815.40p 771.00p 810.80p 2811067
12/05/2022 737.60p 779.20p 691.60p 774.00p 4012134
11/05/2022 792.60p 793.20p 758.00p 764.20p 3663480
10/05/2022 782.80p 813.00p 772.80p 791.40p 2383222
09/05/2022 787.00p 803.00p 778.01p 783.40p 3131773
06/05/2022 821.00p 822.62p 763.00p 800.20p 2680510
05/05/2022 920.20p 931.00p 830.00p 830.00p 1883815
04/05/2022 920.60p 929.20p 877.20p 891.80p 1312099
03/05/2022 909.80p 925.00p 889.60p 919.40p 3890866
29/04/2022 915.60p 947.00p 903.70p 924.00p 1898681
28/04/2022 935.60p 957.40p 898.80p 911.00p 2926477
27/04/2022 944.00p 963.60p 9.50p 929.40p 2201279
26/04/2022 1,048.00p 1,048.00p 950.00p 950.00p 2231170
25/04/2022 1,006.00p 1,047.00p 995.24p 1,036.00p 1583746
22/04/2022 1,068.50p 1,083.50p 1,027.00p 1,042.00p 2443177
21/04/2022 1,085.00p 1,099.50p 1,061.00p 1,090.00p 2145211
20/04/2022 1,139.00p 1,139.00p 1,082.00p 1,082.00p 1239457
19/04/2022 1,139.00p 1,146.00p 1,124.50p 1,143.00p 1067135
14/04/2022 1,155.00p 1,156.60p 1,126.00p 1,138.50p 1366173
13/04/2022 1,155.00p 1,166.00p 1,111.50p 1,153.50p 1520286
12/04/2022 1,218.00p 1,218.50p 1,170.00p 1,184.50p 1169016
11/04/2022 1,234.00p 1,248.35p 1,203.53p 1,238.00p 1488262
08/04/2022 1,248.00p 1,249.50p 1,212.20p 1,244.00p 1402817
07/04/2022 1,210.00p 1,245.50p 1,206.50p 1,229.50p 1124743
06/04/2022 1,232.00p 1,247.50p 1,198.50p 1,204.00p 1296104
05/04/2022 1,212.50p 1,241.00p 1,189.50p 1,231.50p 819279
04/04/2022 1,190.00p 1,213.50p 1,176.50p 1,212.00p 715830
01/04/2022 1,176.00p 1,202.50p 1,169.50p 1,180.50p 1252354
31/03/2022 1,182.50p 1,185.50p 1,155.08p 1,171.00p 1541084
30/03/2022 1,158.50p 1,174.00p 1,135.50p 1,165.50p 1124805
29/03/2022 1,144.00p 1,176.00p 1,103.50p 1,166.50p 1723492
28/03/2022 1,079.50p 1,110.50p 1,064.00p 1,089.50p 817844
25/03/2022 1,100.50p 1,112.00p 1,060.50p 1,077.00p 1225270
24/03/2022 1,125.50p 1,157.50p 1,095.50p 1,103.00p 1128107
23/03/2022 1,083.00p 1,124.00p 1,080.50p 1,124.00p 2136388
22/03/2022 1,088.50p 1,102.00p 1,052.00p 1,086.00p 1577588
21/03/2022 1,198.50p 1,198.50p 1,097.00p 1,097.00p 1280454
18/03/2022 1,102.50p 1,189.00p 1,097.50p 1,189.00p 2480418
17/03/2022 1,124.00p 1,149.50p 1,078.70p 1,105.00p 2868961
16/03/2022 1,217.50p 1,233.50p 1,188.00p 1,203.50p 1311211
15/03/2022 1,187.00p 1,217.70p 1,173.00p 1,188.00p 1036832
14/03/2022 1,199.00p 1,206.00p 1,162.40p 1,194.00p 1114991
11/03/2022 1,230.00p 1,316.50p 1,172.50p 1,200.00p 1603783
10/03/2022 1,174.50p 1,191.00p 1,148.50p 1,182.50p 1386826
09/03/2022 1,121.50p 1,180.50p 1,101.00p 1,175.00p 2163631
08/03/2022 1,168.00p 1,169.50p 1,060.50p 1,105.00p 2481224
07/03/2022 1,195.00p 1,206.00p 1,118.00p 1,180.50p 2183101
04/03/2022 1,252.50p 1,272.00p 1,214.00p 1,214.00p 1382408
03/03/2022 1,306.00p 1,326.00p 1,265.50p 1,266.00p 1493469
02/03/2022 1,326.50p 1,360.50p 1,288.00p 1,307.50p 1249794
01/03/2022 1,373.50p 1,388.71p 1,327.00p 1,331.00p 1078854
28/02/2022 1,322.50p 1,373.00p 1,317.22p 1,373.00p 1436890
25/02/2022 1,351.50p 1,367.50p 1,329.00p 1,334.00p 1102255
24/02/2022 1,262.50p 1,332.00p 1,234.50p 1,324.50p 1439085
23/02/2022 1,272.00p 1,340.50p 1,272.00p 1,326.00p 1107790
22/02/2022 1,278.50p 1,321.50p 1,265.50p 1,300.50p 1000943
21/02/2022 1,303.00p 1,313.50p 1,283.00p 1,300.00p 859458
18/02/2022 1,363.00p 1,371.48p 1,292.00p 1,300.00p 2313909
17/02/2022 1,365.00p 1,384.00p 1,334.50p 1,360.50p 971347
16/02/2022 1,362.00p 1,371.00p 1,298.50p 1,342.50p 761273
15/02/2022 1,300.00p 1,363.00p 1,295.00p 1,363.00p 905857
14/02/2022 1,289.00p 1,303.00p 1,248.20p 1,300.50p 1268860
11/02/2022 1,303.00p 1,316.50p 1,272.50p 1,293.50p 1529580
10/02/2022 1,319.00p 1,343.90p 1,280.00p 1,322.00p 1959424
09/02/2022 1,226.50p 1,301.00p 1,196.50p 1,300.00p 2804587
08/02/2022 1,300.00p 1,310.74p 1,140.50p 1,225.00p 6659780
07/02/2022 1,412.00p 1,427.00p 1,380.50p 1,407.00p 1161913
04/02/2022 1,455.50p 1,473.14p 1,394.00p 1,410.00p 1225304
03/02/2022 1,521.50p 1,528.71p 1,445.50p 1,445.50p 1016239
02/02/2022 1,477.00p 1,546.00p 1,473.50p 1,512.50p 1968777
01/02/2022 1,492.00p 1,504.00p 1,418.50p 1,431.00p 1453247
31/01/2022 1,455.00p 1,511.50p 1,429.50p 1,504.00p 1474180
28/01/2022 1,525.00p 1,525.00p 1,406.00p 1,442.00p 3102231
27/01/2022 1,478.00p 1,560.00p 1,450.50p 1,560.00p 1725508
26/01/2022 1,441.00p 1,525.00p 1,435.50p 1,508.50p 1849074
25/01/2022 1,371.00p 1,431.50p 1,363.00p 1,427.50p 1493758
24/01/2022 1,414.50p 1,424.50p 1,354.50p 1,358.50p 1335288
21/01/2022 1,450.00p 1,466.00p 1,420.00p 1,425.50p 1061208
20/01/2022 1,473.00p 1,493.50p 1,454.00p 1,461.00p 683846
19/01/2022 1,432.50p 1,475.00p 1,421.50p 1,455.50p 968781
18/01/2022 1,457.00p 1,472.50p 1,408.50p 1,453.50p 1277520
17/01/2022 1,451.00p 1,479.00p 1,421.50p 1,458.50p 913724
14/01/2022 1,504.00p 1,530.46p 1,436.50p 1,445.00p 2046791
13/01/2022 1,526.00p 1,557.00p 1,512.00p 1,519.00p 739408
12/01/2022 1,571.50p 1,595.50p 1,519.50p 1,527.00p 876345
11/01/2022 1,562.00p 1,602.00p 1,551.50p 1,572.00p 1528378
10/01/2022 1,555.50p 1,565.50p 1,523.00p 1,547.50p 1211300
07/01/2022 1,592.00p 1,600.50p 1,550.20p 1,560.00p 1141163
06/01/2022 1,586.00p 1,619.20p 1,552.50p 1,589.50p 956455
05/01/2022 1,590.50p 1,653.00p 1,581.50p 1,605.50p 1707670
04/01/2022 1,678.00p 1,695.50p 1,542.50p 1,556.00p 2228212
31/12/2021 1,643.50p 1,683.00p 1,642.50p 1,678.00p 220114
30/12/2021 1,663.00p 1,674.00p 1,643.00p 1,674.00p 408917
29/12/2021 1,667.00p 1,680.50p 1,648.50p 1,661.50p 712214
24/12/2021 1,632.50p 1,674.50p 1,632.50p 1,658.00p 123629
23/12/2021 1,627.00p 1,646.50p 1,620.50p 1,635.00p 456390
22/12/2021 1,631.50p 1,651.00p 1,625.50p 1,637.50p 1098990
21/12/2021 1,696.00p 1,698.51p 1,634.50p 1,636.50p 947814
20/12/2021 1,730.50p 1,736.00p 1,661.00p 1,682.00p 1109734
17/12/2021 1,700.50p 1,730.50p 1,681.00p 1,722.00p 2473274
16/12/2021 1,656.00p 1,710.50p 1,643.00p 1,697.00p 1370705
15/12/2021 1,670.00p 1,689.50p 1,622.00p 1,635.00p 1461531
14/12/2021 1,702.50p 1,765.00p 1,633.00p 1,678.00p 2738583
13/12/2021 1,600.50p 1,623.70p 1,582.50p 1,591.00p 1048372

*Close Price adjusted for both dividends and splits