Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/06/2016 232.60p 249.30p 222.60p 242.50p 3452893
23/06/2016 256.90p 267.70p 246.40p 253.00p 3057537
22/06/2016 250.30p 255.90p 243.10p 249.10p 2110451
21/06/2016 239.40p 251.30p 237.31p 245.40p 2706000
20/06/2016 235.00p 243.10p 229.40p 238.30p 2140034
17/06/2016 220.50p 236.70p 220.50p 231.60p 3897945
16/06/2016 218.60p 227.10p 215.80p 222.70p 4195305
15/06/2016 218.00p 230.10p 218.00p 222.70p 3147016
14/06/2016 220.90p 224.40p 203.00p 217.70p 5430890
13/06/2016 240.00p 242.06p 224.30p 224.30p 3187589
10/06/2016 255.00p 259.30p 241.60p 244.00p 3377367
09/06/2016 254.80p 263.10p 250.18p 258.40p 1411657
08/06/2016 258.00p 265.60p 249.65p 257.80p 1862880
07/06/2016 267.90p 272.30p 257.60p 259.40p 1449641
06/06/2016 268.90p 272.30p 262.80p 269.30p 1202546
03/06/2016 280.80p 280.80p 262.10p 263.60p 1784350
02/06/2016 273.50p 281.40p 269.30p 277.50p 1486225
01/06/2016 268.20p 276.20p 266.50p 270.80p 1161172
31/05/2016 272.50p 274.30p 267.00p 270.50p 921455
27/05/2016 268.10p 274.40p 266.40p 271.10p 848647
26/05/2016 266.10p 277.30p 262.80p 270.80p 1486817
25/05/2016 261.50p 269.20p 258.20p 266.30p 1375344
24/05/2016 265.00p 268.00p 249.20p 257.80p 4223630
23/05/2016 272.20p 274.30p 255.10p 263.50p 2320712
20/05/2016 262.20p 272.90p 261.40p 269.60p 1013951
19/05/2016 264.20p 267.20p 258.00p 259.50p 1625423
18/05/2016 265.00p 272.20p 250.00p 265.40p 3039901
17/05/2016 271.50p 271.50p 263.30p 265.40p 1835676
16/05/2016 274.00p 274.00p 265.90p 268.60p 1868290
13/05/2016 295.60p 299.31p 270.50p 270.90p 2313463
12/05/2016 289.90p 299.80p 285.10p 296.30p 1458021
11/05/2016 295.00p 299.10p 283.50p 288.40p 1295450
10/05/2016 274.30p 297.00p 269.92p 295.00p 3552943
09/05/2016 278.10p 278.10p 266.20p 270.00p 1983060
06/05/2016 286.20p 291.60p 272.80p 272.80p 1560429
05/05/2016 287.70p 298.35p 286.40p 286.40p 1093669
04/05/2016 290.30p 294.50p 285.20p 294.50p 970032
03/05/2016 298.20p 298.50p 285.00p 290.30p 2563958
29/04/2016 310.40p 314.40p 295.60p 295.60p 2483940
28/04/2016 318.20p 321.52p 313.10p 313.10p 1197210
27/04/2016 317.20p 324.40p 316.70p 321.40p 871861
26/04/2016 317.40p 322.30p 309.86p 318.70p 826955
25/04/2016 319.30p 326.70p 313.40p 316.80p 876513
22/04/2016 324.50p 331.10p 320.00p 320.00p 930036
21/04/2016 330.50p 332.90p 319.20p 327.80p 2073784
20/04/2016 331.70p 334.30p 328.30p 330.70p 1084718
19/04/2016 332.60p 340.10p 328.60p 331.50p 1133344
18/04/2016 331.10p 337.90p 325.38p 332.10p 1044446
15/04/2016 341.20p 344.40p 332.47p 334.20p 965843
14/04/2016 346.00p 350.00p 340.47p 340.80p 1131342
13/04/2016 347.60p 351.86p 343.23p 345.90p 1437545
12/04/2016 347.00p 350.50p 342.35p 345.40p 840359
11/04/2016 349.00p 351.70p 338.60p 345.20p 1209927
08/04/2016 335.80p 352.13p 328.80p 349.00p 1330558
07/04/2016 334.50p 341.60p 328.50p 334.70p 1293926
06/04/2016 346.40p 349.50p 328.80p 341.40p 1731502
05/04/2016 329.90p 343.50p 295.09p 339.00p 1430522
04/04/2016 301.10p 326.90p 295.09p 326.70p 2293058
01/04/2016 288.50p 301.50p 284.30p 300.70p 1803215
31/03/2016 294.10p 300.00p 283.56p 290.10p 1493377
30/03/2016 296.10p 301.70p 291.50p 294.60p 1385257
29/03/2016 308.00p 310.30p 291.70p 293.60p 1353244
24/03/2016 297.30p 310.70p 288.50p 309.80p 1645269
23/03/2016 297.60p 309.10p 297.00p 301.10p 2439983
22/03/2016 288.00p 300.00p 282.60p 296.30p 1209495
21/03/2016 294.30p 298.40p 285.40p 288.90p 1480313
18/03/2016 296.20p 304.77p 294.50p 297.50p 2061841
17/03/2016 285.00p 301.32p 283.10p 297.90p 3198984
16/03/2016 265.10p 288.75p 265.10p 285.30p 2170072
15/03/2016 271.20p 284.10p 258.90p 270.40p 2527256
14/03/2016 260.00p 272.60p 260.00p 261.60p 1830952
11/03/2016 260.70p 264.20p 257.30p 258.70p 1355470
10/03/2016 264.70p 266.48p 256.70p 258.80p 1530304
09/03/2016 260.60p 263.70p 257.80p 262.80p 1249049
08/03/2016 264.60p 264.60p 255.40p 258.40p 1340749
07/03/2016 270.40p 270.40p 253.70p 263.70p 1847652
04/03/2016 248.70p 271.60p 248.70p 268.30p 3152143
03/03/2016 245.30p 251.93p 242.20p 247.50p 1653141
02/03/2016 250.60p 253.88p 245.90p 250.90p 2586942
01/03/2016 254.70p 258.40p 246.70p 247.00p 5376670
29/02/2016 273.20p 274.18p 251.00p 260.00p 4649941
26/02/2016 282.30p 293.10p 278.90p 281.90p 2053767
25/02/2016 267.70p 283.10p 266.40p 278.80p 1899223
24/02/2016 264.30p 267.60p 263.50p 264.80p 755291
23/02/2016 266.00p 268.30p 261.85p 265.60p 937950
22/02/2016 259.70p 268.60p 259.60p 265.10p 860082
19/02/2016 260.00p 264.60p 257.60p 260.20p 1165699
18/02/2016 266.80p 268.66p 259.10p 260.00p 1825311
17/02/2016 260.00p 266.20p 259.30p 263.30p 1955934
16/02/2016 261.20p 268.80p 257.00p 258.50p 2352426
15/02/2016 250.00p 262.00p 250.00p 259.90p 1950900
12/02/2016 234.50p 246.40p 234.50p 244.80p 1623929
11/02/2016 247.80p 252.00p 237.00p 237.70p 3891882
10/02/2016 232.50p 252.40p 228.30p 250.00p 3853506
09/02/2016 238.70p 245.00p 226.80p 232.50p 2358628
08/02/2016 255.40p 258.10p 238.40p 240.50p 3106668
05/02/2016 239.50p 265.30p 239.50p 259.00p 6020946
04/02/2016 236.90p 247.10p 232.10p 245.00p 2858694
03/02/2016 240.20p 242.50p 229.50p 235.00p 4136890
02/02/2016 272.00p 285.00p 239.10p 245.20p 5730229
01/02/2016 258.20p 266.50p 255.80p 263.30p 3240434
29/01/2016 271.70p 271.70p 262.30p 264.10p 3158450
28/01/2016 270.70p 276.60p 265.60p 267.00p 1780872
27/01/2016 262.30p 273.50p 260.80p 272.80p 4040552
26/01/2016 271.50p 274.40p 259.00p 262.30p 3850944
25/01/2016 278.90p 281.59p 268.10p 271.50p 2360058
22/01/2016 285.20p 285.40p 263.80p 275.80p 3232202
21/01/2016 264.50p 286.20p 264.50p 281.90p 4351689
20/01/2016 258.00p 269.10p 257.20p 265.00p 4681118
19/01/2016 252.70p 291.60p 251.00p 259.10p 7157625
18/01/2016 254.50p 256.60p 239.40p 242.50p 4898299
15/01/2016 270.40p 271.80p 251.20p 254.60p 4532801
14/01/2016 275.50p 278.90p 267.20p 269.00p 2934312
13/01/2016 281.80p 288.70p 275.50p 278.80p 3243266
12/01/2016 276.80p 289.70p 276.80p 280.50p 3730831
11/01/2016 295.90p 295.90p 276.40p 276.80p 3666584
08/01/2016 298.10p 312.50p 290.10p 295.00p 4517672
07/01/2016 282.70p 292.50p 274.48p 292.20p 3688545
06/01/2016 282.30p 290.20p 272.95p 289.30p 3288496
05/01/2016 291.30p 292.50p 277.50p 284.60p 3163466
04/01/2016 302.10p 302.10p 281.90p 285.40p 5525238
31/12/2015 308.70p 310.80p 298.30p 304.10p 2025308
30/12/2015 323.20p 324.02p 299.00p 315.00p 4484691
29/12/2015 340.50p 340.50p 321.10p 325.90p 1602252
24/12/2015 337.50p 343.60p 337.00p 340.80p 400151
23/12/2015 333.30p 340.80p 333.30p 338.60p 731266
22/12/2015 339.60p 341.50p 326.00p 332.20p 1174326
21/12/2015 336.10p 345.40p 336.10p 338.60p 1220604
18/12/2015 337.70p 338.00p 329.80p 337.90p 1419162
17/12/2015 339.10p 343.52p 334.58p 338.30p 2287198
16/12/2015 330.00p 340.60p 325.20p 331.90p 1716384
15/12/2015 327.30p 332.00p 322.10p 331.40p 1415215
14/12/2015 323.90p 332.60p 322.18p 326.40p 2049271
11/12/2015 334.60p 335.10p 318.50p 324.10p 2827638
10/12/2015 350.00p 350.60p 330.40p 335.80p 4622097
09/12/2015 354.80p 363.60p 348.90p 359.20p 2097996
08/12/2015 372.00p 374.20p 352.00p 352.60p 1812190
07/12/2015 381.60p 383.50p 368.10p 371.50p 1396916
04/12/2015 378.80p 383.90p 372.70p 381.30p 1481792
03/12/2015 379.00p 391.00p 376.00p 377.10p 2097652
02/12/2015 368.10p 384.40p 368.10p 380.10p 1472185
01/12/2015 372.10p 382.40p 369.60p 370.90p 1991069
30/11/2015 362.60p 383.30p 362.60p 370.00p 3582826
27/11/2015 363.40p 367.60p 360.80p 366.50p 1470536
26/11/2015 356.00p 364.20p 355.85p 363.70p 1132660
25/11/2015 343.30p 359.10p 343.30p 359.10p 2473645
24/11/2015 356.30p 356.30p 336.40p 343.20p 2703181
23/11/2015 361.10p 370.00p 349.60p 355.70p 3467934
20/11/2015 352.10p 356.40p 348.60p 351.80p 1077592
19/11/2015 346.50p 357.00p 345.90p 354.00p 1387986
18/11/2015 341.50p 346.50p 335.40p 346.50p 2343299
17/11/2015 341.50p 345.59p 339.20p 342.30p 3031037
16/11/2015 353.00p 353.00p 339.30p 341.80p 2705790
13/11/2015 365.60p 370.70p 356.70p 358.10p 1922338
12/11/2015 387.50p 388.50p 363.10p 368.60p 2360429
11/11/2015 398.80p 405.80p 384.70p 385.20p 1942923
10/11/2015 408.40p 409.30p 388.03p 396.50p 1936746
09/11/2015 408.10p 412.70p 403.00p 405.00p 1634009
06/11/2015 397.60p 409.00p 395.73p 407.10p 1858405
05/11/2015 395.90p 402.60p 394.00p 397.60p 2064006
04/11/2015 388.10p 402.70p 386.60p 397.30p 1797657
03/11/2015 383.30p 389.80p 380.40p 384.60p 881805
02/11/2015 375.90p 382.50p 369.40p 380.90p 1885667
30/10/2015 385.00p 398.00p 374.40p 376.80p 3432855
29/10/2015 359.50p 385.90p 359.50p 380.80p 3016540
28/10/2015 355.30p 363.00p 350.00p 359.90p 1363463
27/10/2015 363.30p 371.30p 356.00p 356.40p 1434270
26/10/2015 369.00p 371.54p 363.70p 363.70p 1032144
23/10/2015 347.60p 375.90p 347.60p 370.80p 1994079
22/10/2015 349.70p 352.67p 344.30p 346.60p 809770
21/10/2015 338.80p 355.10p 337.90p 349.70p 2067039
20/10/2015 332.90p 339.60p 331.00p 338.50p 717430
19/10/2015 333.50p 341.00p 330.10p 332.10p 921169
16/10/2015 340.70p 344.30p 331.60p 334.00p 1559026
15/10/2015 335.40p 342.60p 333.60p 338.00p 2184150
14/10/2015 339.30p 342.90p 332.10p 332.10p 705494
13/10/2015 350.00p 350.00p 338.30p 341.30p 680792
12/10/2015 353.00p 355.13p 344.90p 346.10p 961283
09/10/2015 354.40p 360.10p 351.20p 354.30p 1012416
08/10/2015 358.30p 362.00p 353.10p 353.20p 1139140
07/10/2015 353.70p 357.90p 348.00p 357.20p 1536939
06/10/2015 337.70p 355.60p 337.70p 350.50p 3755736
05/10/2015 330.50p 339.00p 325.00p 337.10p 1674925
02/10/2015 320.30p 340.42p 319.40p 323.30p 3036187
01/10/2015 323.40p 329.70p 316.30p 317.10p 1226614
30/09/2015 322.60p 325.10p 314.20p 320.00p 2147563
29/09/2015 317.80p 319.70p 313.50p 316.40p 1154942
28/09/2015 319.90p 323.00p 314.59p 321.00p 1431298
25/09/2015 320.20p 327.63p 318.60p 320.00p 1024291
24/09/2015 330.90p 333.80p 315.00p 316.10p 1144995
23/09/2015 325.10p 330.50p 320.70p 329.80p 1049866
22/09/2015 345.20p 347.70p 325.60p 326.00p 1930299
21/09/2015 341.30p 356.50p 340.50p 346.80p 1135752
18/09/2015 346.20p 347.60p 340.80p 344.90p 1738351
17/09/2015 327.20p 355.70p 327.20p 346.40p 4816240
16/09/2015 317.50p 323.66p 313.00p 319.50p 1397300
15/09/2015 320.00p 331.40p 312.30p 316.70p 3083016
14/09/2015 315.00p 320.40p 310.93p 315.90p 1504685
11/09/2015 323.00p 324.00p 309.50p 312.60p 1313008
10/09/2015 335.10p 337.21p 323.00p 323.60p 1189931

*Close Price adjusted for both dividends and splits