Advertisement
Advertisement
U.S. markets open in 3 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ocado Group plc (OCDO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
770.00+27.00 (+3.63%)
As of 10:56AM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022745.60770.20738.20770.00770.00326,597
May 19, 2022715.60744.40709.80743.00743.002,388,692
May 18, 2022795.80802.60720.40727.80727.803,299,286
May 17, 2022814.20825.80790.60800.20800.202,048,194
May 16, 2022807.80822.60794.80811.80811.801,525,103
May 13, 2022772.00815.40771.00810.80810.803,335,539
May 12, 2022737.60779.20691.60774.00774.004,719,426
May 11, 2022792.60793.20758.00764.20764.204,071,709
May 10, 2022782.80813.00772.80791.40791.402,784,571
May 09, 2022787.00803.00778.01783.40783.403,589,541
May 06, 2022821.00822.62763.00800.20800.203,312,852
May 05, 2022920.20931.00830.00830.00830.002,120,530
May 04, 2022920.60929.20877.20891.80891.801,487,312
May 03, 2022909.80925.00889.60919.40919.404,745,898
Apr 29, 2022915.60947.00903.70924.00924.002,596,601
Apr 28, 2022935.60957.40898.80911.00911.003,933,732
Apr 27, 2022------
Apr 26, 20221,048.001,048.00950.00950.00950.002,494,077
Apr 25, 20221,006.001,047.00995.241,036.001,036.002,310,749
Apr 22, 20221,068.501,083.501,027.001,042.001,042.002,897,443
Apr 21, 20221,085.001,099.501,061.001,090.001,090.002,345,881
Apr 20, 20221,139.001,139.001,082.001,082.001,082.001,533,798
Apr 19, 20221,139.001,146.001,124.501,143.001,143.001,159,397
Apr 14, 20221,155.001,156.601,126.001,138.501,138.501,864,471
Apr 13, 20221,155.001,166.001,111.501,153.501,153.501,821,527
Apr 12, 20221,218.001,218.501,170.001,184.501,184.501,494,445
Apr 11, 20221,234.001,248.351,203.531,238.001,238.002,156,168
Apr 08, 20221,248.001,249.501,212.201,244.001,244.001,960,879
Apr 07, 20221,210.001,245.501,206.501,229.501,229.501,464,397
Apr 06, 20221,232.001,247.501,198.501,204.001,204.001,504,252
Apr 05, 20221,212.501,241.001,189.501,231.501,231.501,015,756
Apr 04, 20221,190.001,213.501,176.501,212.001,212.001,048,946
Apr 01, 20221,176.001,202.501,169.501,180.501,180.501,797,311
Mar 31, 20221,182.501,185.501,155.081,171.001,171.001,827,944
Mar 30, 20221,158.501,174.001,135.501,165.501,165.501,202,598
Mar 29, 20221,144.001,176.001,103.501,166.501,166.501,888,550
Mar 28, 20221,079.501,110.501,064.001,089.501,089.50919,938
Mar 25, 20221,100.501,112.001,060.501,077.001,077.001,408,564
Mar 24, 20221,125.501,157.501,095.501,103.001,103.001,227,787
Mar 23, 20221,083.001,124.001,080.501,124.001,124.002,249,915
Mar 22, 20221,088.501,102.001,052.001,086.001,086.002,115,341
Mar 21, 20221,198.501,198.501,097.001,097.001,097.001,354,105
Mar 18, 20221,102.501,189.001,097.501,189.001,189.003,358,618
Mar 17, 20221,124.001,149.501,078.701,105.001,105.003,437,038
Mar 16, 20221,217.501,233.501,188.001,203.501,203.502,263,886
Mar 15, 20221,187.001,217.701,173.001,188.001,188.002,289,266
Mar 14, 20221,199.001,206.001,162.401,194.001,194.002,233,204
Mar 11, 20221,230.001,316.501,172.501,200.001,200.002,212,699
Mar 10, 20221,174.501,191.001,148.501,182.501,182.502,573,536
Mar 09, 20221,121.501,180.501,101.001,175.001,175.003,370,669
Mar 08, 20221,168.001,169.501,060.501,105.001,105.002,655,241
Mar 07, 20221,195.001,206.001,118.001,180.501,180.502,414,932
Mar 04, 20221,252.501,272.001,214.001,214.001,214.001,515,379
Mar 03, 20221,306.001,326.001,265.501,266.001,266.001,665,373
Mar 02, 20221,326.501,360.501,288.001,307.501,307.501,349,329
Mar 01, 20221,373.501,388.711,327.001,331.001,331.001,153,889
Feb 28, 20221,322.501,373.001,317.221,373.001,373.001,603,190
Feb 25, 20221,351.501,367.501,329.001,334.001,334.001,374,172
Feb 24, 20221,262.501,332.001,234.501,324.501,324.501,674,916
Feb 23, 20221,272.001,340.501,272.001,326.001,326.001,312,021
Feb 22, 20221,278.501,321.501,265.501,300.501,300.501,183,638
Feb 21, 20221,303.001,313.501,283.001,300.001,300.001,625,391
Feb 18, 20221,363.001,371.481,292.001,300.001,300.003,419,887
Feb 17, 20221,365.001,384.001,334.501,360.501,360.501,895,580
Feb 16, 20221,362.001,371.001,298.501,342.501,342.501,753,165
Feb 15, 20221,300.001,363.001,295.001,363.001,363.001,193,474
Feb 14, 20221,289.001,303.001,248.201,300.501,300.501,354,383
Feb 11, 20221,303.001,316.501,272.501,293.501,293.501,683,145
Feb 10, 20221,319.001,343.901,280.001,322.001,322.002,282,562
Feb 09, 20221,226.501,301.001,196.501,300.001,300.003,103,462
Feb 08, 20221,300.001,310.741,140.501,225.001,225.007,877,717
Feb 07, 20221,412.001,427.001,380.501,407.001,407.001,267,194
Feb 04, 20221,455.501,473.141,394.001,410.001,410.001,632,111
Feb 03, 20221,521.501,528.711,445.501,445.501,445.501,221,400
Feb 02, 20221,477.001,546.001,473.501,512.501,512.502,253,405
Feb 01, 20221,492.001,504.001,418.501,431.001,431.001,584,399
Jan 31, 20221,455.001,511.501,429.501,504.001,504.002,390,153
Jan 28, 20221,525.001,525.001,406.001,442.001,442.004,795,443
Jan 27, 20221,478.001,560.001,450.501,560.001,560.002,945,321
Jan 26, 20221,441.001,525.001,435.501,508.501,508.502,800,780
Jan 25, 20221,371.001,431.501,363.001,427.501,427.501,691,120
Jan 24, 20221,414.501,424.501,354.501,358.501,358.501,595,393
Jan 21, 20221,450.001,466.001,420.001,425.501,425.501,318,615
Jan 20, 20221,473.001,493.501,454.001,461.001,461.00749,001
Jan 19, 20221,432.501,475.001,421.501,455.501,455.501,126,960
Jan 18, 20221,457.001,472.501,408.501,453.501,453.502,000,980
Jan 17, 20221,451.001,479.001,421.501,458.501,458.50962,116
Jan 14, 20221,504.001,530.461,436.501,445.001,445.002,393,422
Jan 13, 20221,526.001,557.001,512.001,519.001,519.00855,701
Jan 12, 20221,571.501,595.501,519.501,527.001,527.00913,470
Jan 11, 20221,562.001,602.001,551.501,572.001,572.002,752,564
Jan 10, 20221,555.501,565.501,523.001,547.501,547.501,864,477
Jan 07, 20221,592.001,600.501,550.201,560.001,560.001,545,204
Jan 06, 20221,586.001,619.201,552.501,589.501,589.501,654,174
Jan 05, 20221,590.501,653.001,581.501,605.501,605.502,145,548
Jan 04, 20221,678.001,695.501,542.501,556.001,556.002,533,163
Dec 31, 20211,643.501,683.001,642.501,678.001,678.00228,177
Dec 30, 20211,663.001,674.001,643.001,674.001,674.00485,688
Dec 29, 20211,667.001,680.501,648.501,661.501,661.50772,472
Dec 24, 20211,632.501,674.501,632.501,658.001,658.00133,522
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement