Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/12/2025 252.30p 253.20p 240.70p 248.50p 6584988
18/12/2025 244.10p 254.01p 240.30p 252.70p 4703109
17/12/2025 235.10p 240.50p 232.10p 240.10p 3610505
16/12/2025 225.40p 235.00p 222.80p 234.90p 2081885
15/12/2025 227.70p 236.90p 219.30p 231.70p 2742556
12/12/2025 222.70p 233.00p 219.90p 225.50p 4275440
11/12/2025 230.20p 230.20p 213.20p 220.20p 4389032
10/12/2025 194.90p 235.00p 193.00p 235.00p 16397468
09/12/2025 190.00p 197.80p 187.00p 194.75p 3531444
08/12/2025 185.70p 190.10p 183.00p 188.50p 2411439
05/12/2025 199.00p 213.90p 184.75p 184.75p 6726129
04/12/2025 175.85p 185.35p 172.70p 184.25p 2660622
03/12/2025 171.00p 174.21p 167.53p 172.30p 1863151
02/12/2025 177.55p 178.80p 170.81p 172.75p 1851214
01/12/2025 182.85p 184.00p 177.65p 177.65p 1346180
28/11/2025 180.85p 186.80p 180.15p 184.35p 1231982
27/11/2025 182.80p 188.58p 181.95p 182.90p 1629375
26/11/2025 178.40p 182.35p 172.84p 181.60p 2842408
25/11/2025 176.10p 178.05p 169.30p 175.20p 2389667
24/11/2025 185.00p 186.00p 173.50p 175.00p 8703451
21/11/2025 185.00p 188.65p 182.50p 185.40p 6346847
20/11/2025 185.20p 190.86p 183.15p 187.60p 2321924
19/11/2025 173.00p 186.72p 165.85p 184.00p 7806165
18/11/2025 215.00p 216.50p 166.00p 179.90p 13524904
17/11/2025 220.70p 226.90p 217.80p 217.80p 2070980
14/11/2025 218.50p 227.61p 215.20p 225.00p 5459123
13/11/2025 218.00p 227.50p 215.00p 218.50p 2949404
12/11/2025 211.90p 217.10p 210.70p 217.10p 8502219
11/11/2025 207.90p 213.40p 205.90p 213.00p 2174711
10/11/2025 198.75p 213.92p 197.30p 207.10p 3495190
07/11/2025 199.00p 203.20p 189.00p 197.00p 4699781
06/11/2025 212.70p 212.70p 199.20p 199.20p 2113481
05/11/2025 208.50p 211.36p 206.00p 208.40p 1510711
04/11/2025 206.50p 212.00p 204.67p 210.90p 2271619
03/11/2025 217.00p 218.10p 209.40p 209.40p 2954971
31/10/2025 218.00p 220.90p 215.10p 219.10p 4248634
30/10/2025 231.20p 232.10p 220.00p 220.00p 3003015
29/10/2025 230.20p 232.85p 229.60p 231.50p 1374091
28/10/2025 238.90p 241.50p 229.00p 231.60p 2334792
27/10/2025 244.40p 245.80p 236.80p 240.00p 1732112
24/10/2025 246.00p 251.80p 245.20p 245.90p 1636692
23/10/2025 247.20p 249.95p 244.20p 247.00p 855987
22/10/2025 249.00p 252.48p 245.00p 247.80p 2170691
21/10/2025 247.80p 251.00p 242.30p 250.50p 2367084
20/10/2025 243.00p 247.30p 236.50p 246.20p 1786947
17/10/2025 237.20p 242.30p 232.62p 242.30p 1619682
16/10/2025 240.60p 242.90p 237.40p 239.50p 1047132
15/10/2025 232.90p 241.86p 231.80p 238.40p 1731643
14/10/2025 236.70p 242.50p 231.00p 234.40p 1772874
13/10/2025 235.30p 241.80p 234.10p 236.70p 1407310
10/10/2025 239.90p 240.90p 232.00p 234.00p 5140989
09/10/2025 231.50p 240.00p 229.30p 236.70p 2977042
08/10/2025 226.00p 234.50p 222.80p 234.50p 2378378
07/10/2025 220.00p 228.72p 219.20p 225.80p 3445574
06/10/2025 230.30p 234.80p 225.40p 225.40p 1863634
03/10/2025 228.00p 231.80p 224.10p 231.80p 1461157
02/10/2025 233.40p 238.60p 226.30p 226.50p 5985849
01/10/2025 225.30p 231.60p 222.27p 231.60p 2410442
30/09/2025 222.50p 227.50p 219.00p 225.00p 2676880
29/09/2025 233.90p 234.77p 216.80p 223.50p 3206988
26/09/2025 232.00p 236.10p 228.30p 231.40p 2263319
25/09/2025 231.90p 238.60p 229.00p 230.70p 2482295
24/09/2025 224.10p 234.72p 221.20p 231.10p 2530931
23/09/2025 219.00p 227.70p 219.00p 223.40p 3082887
22/09/2025 222.00p 226.15p 219.00p 221.80p 3328534
19/09/2025 230.60p 232.40p 219.00p 221.80p 10599046
18/09/2025 226.30p 232.70p 221.00p 230.90p 3604298
17/09/2025 225.40p 231.50p 218.20p 227.70p 6216011
16/09/2025 242.80p 242.80p 230.30p 225.50p 5234956
15/09/2025 242.80p 246.21p 230.30p 230.30p 5666141
12/09/2025 297.00p 297.90p 240.30p 240.30p 15985676
11/09/2025 306.50p 306.50p 306.10p 300.00p 2820498
10/09/2025 306.50p 312.30p 302.50p 306.10p 1519510
09/09/2025 311.40p 317.10p 304.60p 307.00p 1109091
08/09/2025 317.60p 317.60p 307.40p 313.80p 946750
05/09/2025 313.10p 315.98p 308.10p 312.40p 1220405
04/09/2025 305.90p 313.85p 302.90p 306.70p 1111688
03/09/2025 312.40p 314.30p 302.10p 307.30p 2652785
02/09/2025 330.60p 330.60p 314.10p 311.40p 1886396
01/09/2025 335.10p 341.20p 327.00p 328.70p 1178892
29/08/2025 334.00p 340.50p 332.10p 336.60p 1285341
28/08/2025 342.50p 347.30p 337.80p 340.00p 1031081
27/08/2025 349.00p 351.50p 340.10p 343.90p 1106031
26/08/2025 358.60p 358.70p 344.40p 344.40p 2549947
22/08/2025 356.50p 362.80p 353.10p 358.70p 839669
21/08/2025 360.70p 360.80p 351.90p 360.10p 723585
20/08/2025 362.90p 362.90p 353.50p 357.70p 975875
19/08/2025 360.10p 360.10p 350.90p 355.50p 1023949
18/08/2025 367.50p 367.50p 353.30p 353.30p 986957
15/08/2025 374.00p 376.00p 357.90p 359.90p 1724414
14/08/2025 355.00p 371.80p 353.00p 371.00p 4748676
13/08/2025 363.60p 364.00p 350.00p 353.80p 1971368
12/08/2025 373.30p 374.80p 357.60p 358.60p 2267134
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

*Close Price adjusted for both dividends and splits