Ocado Group (OCDO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
24/10/2024 354.20p 361.70p 352.30p 357.00p 789280
23/10/2024 359.10p 365.00p 355.20p 357.00p 868455
22/10/2024 356.00p 361.90p 351.40p 359.70p 1987136
21/10/2024 364.70p 375.00p 354.50p 354.50p 3949025
18/10/2024 357.60p 369.00p 355.90p 366.70p 1391100
17/10/2024 361.60p 372.00p 358.50p 359.00p 2006131
16/10/2024 369.00p 375.40p 361.50p 361.50p 1955731
15/10/2024 385.50p 391.30p 363.90p 369.60p 2502558
14/10/2024 392.70p 397.86p 378.00p 384.50p 1777153
11/10/2024 401.10p 405.10p 391.50p 394.10p 1416639
10/10/2024 401.30p 408.30p 395.80p 403.60p 1592956
09/10/2024 393.20p 410.80p 392.70p 400.70p 1566119
08/10/2024 399.50p 402.40p 392.70p 394.90p 1563210
07/10/2024 389.00p 406.40p 382.90p 405.00p 2465270
04/10/2024 384.00p 392.30p 380.60p 389.50p 1438035
03/10/2024 377.20p 389.36p 377.00p 383.70p 869505
02/10/2024 394.20p 396.00p 373.90p 382.70p 2978332
01/10/2024 387.20p 409.60p 384.30p 394.20p 3578161
30/09/2024 386.60p 400.00p 380.60p 384.30p 2690192
27/09/2024 372.20p 384.20p 366.10p 384.20p 2729610
26/09/2024 358.00p 376.20p 352.60p 366.20p 2397659
25/09/2024 353.80p 364.20p 346.60p 352.10p 1315688
24/09/2024 348.40p 361.06p 341.77p 357.20p 1802277
23/09/2024 341.60p 349.10p 337.60p 346.30p 1534342
20/09/2024 355.00p 360.90p 338.10p 343.60p 8266554
19/09/2024 402.00p 411.00p 355.65p 359.30p 7790090
18/09/2024 351.30p 356.70p 339.00p 349.60p 2542675
17/09/2024 339.40p 360.40p 336.20p 352.90p 4479846
16/09/2024 331.50p 341.80p 324.20p 337.80p 1353852
13/09/2024 320.50p 333.50p 315.90p 330.80p 1507127
12/09/2024 324.90p 334.00p 316.30p 319.70p 2386131
11/09/2024 339.20p 347.00p 315.10p 325.20p 4039347
10/09/2024 336.00p 346.70p 331.70p 338.70p 3877278
09/09/2024 334.70p 341.30p 328.10p 337.10p 2647801
06/09/2024 350.30p 350.80p 336.00p 336.00p 1656472
05/09/2024 350.50p 363.20p 346.30p 351.20p 1768522
04/09/2024 344.20p 351.10p 336.20p 350.50p 2022198
03/09/2024 337.60p 356.30p 331.10p 351.40p 2282974
02/09/2024 340.00p 343.70p 333.60p 341.00p 1631992
30/08/2024 337.90p 346.30p 335.96p 341.20p 1572936
29/08/2024 339.70p 347.60p 337.90p 337.90p 2267244
28/08/2024 351.60p 357.40p 338.80p 338.80p 1831330
27/08/2024 358.40p 370.20p 351.30p 352.30p 1408103
23/08/2024 350.60p 364.70p 350.10p 360.00p 1323718
22/08/2024 360.00p 365.10p 355.80p 356.50p 1394497
21/08/2024 355.90p 365.60p 348.40p 362.80p 3188232
20/08/2024 377.20p 379.20p 356.50p 356.50p 3293710
19/08/2024 378.50p 386.70p 374.91p 379.20p 965812
16/08/2024 377.80p 386.30p 373.80p 379.30p 1091036
15/08/2024 378.60p 381.56p 363.60p 377.00p 1891997
14/08/2024 385.20p 393.20p 376.70p 377.50p 1356251
13/08/2024 378.10p 390.14p 375.30p 378.30p 2429118
12/08/2024 376.00p 384.90p 373.60p 376.70p 1653438
09/08/2024 397.00p 404.10p 374.00p 374.00p 2849549
08/08/2024 386.80p 493.95p 375.60p 397.80p 1532133
07/08/2024 386.00p 399.70p 381.40p 390.70p 3330401
06/08/2024 395.10p 403.40p 279.00p 381.40p 7139059
05/08/2024 382.20p 389.60p 368.20p 386.50p 2723080
02/08/2024 398.20p 408.80p 385.31p 393.70p 2712125
01/08/2024 399.90p 412.70p 396.20p 401.90p 3258608
31/07/2024 414.50p 422.00p 402.90p 405.60p 2773833
30/07/2024 415.00p 416.37p 393.40p 406.50p 8826224
29/07/2024 446.00p 457.80p 431.80p 432.60p 2095584
26/07/2024 424.90p 452.17p 419.49p 445.90p 3849161
25/07/2024 414.50p 425.50p 399.70p 425.50p 8871070
24/07/2024 428.20p 433.00p 402.20p 411.10p 3455687
23/07/2024 421.10p 434.80p 418.86p 430.80p 3264471
22/07/2024 397.00p 424.10p 392.99p 424.10p 6690314
19/07/2024 390.50p 403.60p 372.50p 378.10p 1829055
18/07/2024 355.50p 399.40p 353.30p 392.50p 6084601
17/07/2024 364.70p 372.20p 345.60p 357.50p 4126035
16/07/2024 388.00p 409.10p 359.20p 360.50p 13932181
15/07/2024 367.30p 382.30p 328.70p 340.40p 6321305
12/07/2024 381.00p 390.00p 373.70p 380.00p 2834109
11/07/2024 363.40p 381.30p 355.80p 379.50p 3619233
10/07/2024 353.10p 371.20p 346.80p 362.70p 2690070
09/07/2024 346.90p 356.40p 342.32p 348.90p 5258387
08/07/2024 328.90p 351.00p 327.70p 345.90p 3414245
05/07/2024 308.40p 334.00p 298.90p 328.20p 3464361
04/07/2024 304.90p 309.80p 293.80p 305.50p 1432872
03/07/2024 298.40p 302.00p 292.40p 300.60p 1822697
02/07/2024 285.20p 297.50p 283.60p 297.30p 2924323
01/07/2024 290.10p 301.70p 284.30p 288.10p 2963133
28/06/2024 287.00p 293.50p 284.17p 288.90p 2044926
27/06/2024 282.90p 289.50p 278.17p 286.90p 4214425
26/06/2024 291.00p 297.90p 281.00p 281.00p 7466563
25/06/2024 302.60p 306.60p 287.20p 290.40p 9657746
24/06/2024 306.60p 318.50p 298.10p 312.50p 4594645
21/06/2024 314.00p 323.30p 305.60p 311.40p 43100664
20/06/2024 351.30p 359.00p 281.20p 310.00p 18887012
19/06/2024 350.00p 356.20p 348.00p 352.50p 2177995
18/06/2024 348.60p 359.50p 346.80p 353.60p 3241643
17/06/2024 362.80p 363.16p 345.40p 347.50p 8430100
14/06/2024 350.90p 366.20p 349.34p 357.30p 3268977
13/06/2024 345.70p 360.50p 345.70p 351.10p 3271486
12/06/2024 350.00p 361.90p 342.20p 348.90p 41536156
11/06/2024 354.90p 362.00p 351.30p 351.30p 30423384
10/06/2024 354.70p 364.50p 352.30p 355.40p 2800457
07/06/2024 363.00p 366.50p 352.66p 362.30p 4117342
06/06/2024 359.20p 363.40p 352.60p 362.50p 3210545
05/06/2024 354.00p 365.40p 350.20p 362.20p 3628559
04/06/2024 376.60p 379.60p 353.00p 353.70p 18425332
03/06/2024 376.20p 388.30p 364.20p 382.70p 4679555
31/05/2024 381.60p 385.90p 359.20p 373.60p 45490416
30/05/2024 354.90p 388.20p 350.00p 383.50p 11242179
29/05/2024 406.00p 412.90p 360.10p 360.10p 6634393
28/05/2024 377.00p 417.00p 371.50p 410.40p 6643644

*Close Price adjusted for both dividends and splits