Ocado Group plc (OCDO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:18PM BST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 308.40 | 334.00 | 298.90 | 328.20 | 328.20 | 3,464,627 |
| 04 July 2024 | 304.90 | 309.80 | 293.80 | 305.50 | 305.50 | 1,432,870 |
| 03 July 2024 | 298.40 | 302.00 | 292.40 | 300.60 | 300.60 | 1,822,792 |
| 02 July 2024 | 285.20 | 297.50 | 283.60 | 297.30 | 297.30 | 2,924,319 |
| 01 July 2024 | 290.10 | 301.70 | 284.30 | 288.10 | 288.10 | 2,963,302 |
| 28 June 2024 | 287.00 | 293.50 | 284.17 | 288.90 | 288.90 | 2,044,926 |
| 27 June 2024 | 282.90 | 289.50 | 278.17 | 286.90 | 286.90 | 4,214,423 |
| 26 June 2024 | 291.00 | 297.90 | 281.00 | 281.00 | 281.00 | 7,467,200 |
| 25 June 2024 | 302.60 | 306.60 | 287.20 | 290.40 | 290.40 | 9,657,748 |
| 24 June 2024 | 306.60 | 318.50 | 298.10 | 312.50 | 312.50 | 4,594,642 |
| 21 June 2024 | 314.00 | 323.30 | 305.00 | 311.40 | 311.40 | 43,101,669 |
| 20 June 2024 | 351.30 | 359.00 | 281.20 | 310.00 | 310.00 | 18,887,546 |
| 19 June 2024 | 350.00 | 356.20 | 348.00 | 352.50 | 352.50 | 2,177,997 |
| 18 June 2024 | 348.60 | 359.50 | 346.80 | 353.60 | 353.60 | 3,241,642 |
| 17 June 2024 | 362.80 | 363.16 | 345.40 | 347.50 | 347.50 | 8,430,100 |
| 14 June 2024 | 350.90 | 366.20 | 349.34 | 357.30 | 357.30 | 3,268,976 |
| 13 June 2024 | 345.70 | 360.50 | 345.70 | 351.10 | 351.10 | 3,271,486 |
| 12 June 2024 | 350.00 | 361.90 | 342.20 | 348.90 | 348.90 | 41,536,163 |
| 11 June 2024 | 354.90 | 362.00 | 351.30 | 351.30 | 351.30 | 31,088,146 |
| 10 June 2024 | 354.70 | 364.50 | 352.30 | 355.40 | 355.40 | 2,800,457 |
| 07 June 2024 | 363.00 | 366.50 | 352.67 | 362.30 | 362.30 | 4,117,338 |
| 06 June 2024 | 359.20 | 363.40 | 352.60 | 362.50 | 362.50 | 3,210,545 |
| 05 June 2024 | 354.00 | 365.40 | 350.20 | 362.20 | 362.20 | 3,628,560 |
| 04 June 2024 | 376.60 | 379.60 | 353.00 | 353.70 | 353.70 | 18,425,334 |
| 03 June 2024 | 376.20 | 388.30 | 364.20 | 382.70 | 382.70 | 4,679,846 |
| 31 May 2024 | 381.60 | 385.90 | 359.20 | 373.60 | 373.60 | 45,889,218 |
| 30 May 2024 | 354.90 | 388.20 | 350.00 | 383.50 | 383.50 | 11,242,180 |
| 29 May 2024 | 406.00 | 412.90 | 360.10 | 360.10 | 360.10 | 6,634,399 |
| 28 May 2024 | 377.00 | 417.00 | 371.50 | 410.40 | 410.40 | 6,644,384 |
| 24 May 2024 | 345.50 | 375.00 | 342.10 | 373.80 | 373.80 | 6,650,376 |
| 23 May 2024 | 344.40 | 356.70 | 332.70 | 352.10 | 352.10 | 5,093,272 |
| 22 May 2024 | 353.70 | 361.65 | 340.20 | 343.50 | 343.50 | 5,468,537 |
| 21 May 2024 | 351.00 | 359.00 | 345.60 | 355.00 | 355.00 | 4,440,073 |
| 20 May 2024 | 360.90 | 367.80 | 352.90 | 354.30 | 354.30 | 3,078,997 |
| 17 May 2024 | 358.70 | 363.10 | 350.00 | 363.10 | 363.10 | 3,573,739 |
| 16 May 2024 | 364.00 | 368.71 | 355.39 | 360.00 | 360.00 | 2,719,518 |
| 15 May 2024 | 367.30 | 372.10 | 346.00 | 363.10 | 363.10 | 6,606,555 |
| 14 May 2024 | 340.20 | 383.30 | 340.20 | 369.80 | 369.80 | 9,572,705 |
| 13 May 2024 | 348.30 | 361.40 | 334.30 | 342.00 | 342.00 | 6,320,950 |
| 10 May 2024 | 354.90 | 362.10 | 345.30 | 348.30 | 348.30 | 3,629,671 |
| 09 May 2024 | 349.10 | 356.30 | 343.00 | 353.80 | 353.80 | 3,456,512 |
| 08 May 2024 | 359.10 | 366.60 | 345.90 | 345.90 | 345.90 | 4,026,598 |
| 07 May 2024 | 365.30 | 374.00 | 357.90 | 360.00 | 360.00 | 3,112,800 |
| 03 May 2024 | 352.00 | 379.10 | 347.90 | 355.60 | 355.60 | 3,430,560 |
| 02 May 2024 | 344.20 | 349.90 | 340.84 | 350.00 | 350.00 | 9,274,228 |
| 01 May 2024 | 350.80 | 343.50 | 343.50 | 343.10 | 343.10 | 463,651 |
| 30 Apr 2024 | 353.80 | 357.94 | 347.10 | 353.10 | 353.10 | 2,261,958 |
| 29 Apr 2024 | 356.90 | 359.30 | 350.10 | 355.40 | 355.40 | 2,191,060 |
| 26 Apr 2024 | 364.40 | 369.29 | 350.00 | 353.10 | 353.10 | 5,374,627 |
| 25 Apr 2024 | 362.80 | 371.10 | 354.00 | 362.30 | 362.30 | 15,005,923 |
| 24 Apr 2024 | 376.50 | 376.90 | 360.90 | 364.60 | 364.60 | 3,535,098 |
| 23 Apr 2024 | 363.00 | 387.54 | 361.98 | 377.80 | 377.80 | 3,867,373 |
| 22 Apr 2024 | 355.60 | 377.20 | 354.22 | 358.40 | 358.40 | 4,296,333 |
| 19 Apr 2024 | 344.80 | 349.40 | 340.00 | 347.20 | 347.20 | 3,608,389 |
| 18 Apr 2024 | 350.40 | 352.00 | 335.20 | 350.00 | 350.00 | 3,845,500 |
| 17 Apr 2024 | 341.40 | 352.00 | 340.00 | 348.20 | 348.20 | 4,237,226 |
| 16 Apr 2024 | 356.50 | 365.60 | 341.60 | 342.90 | 342.90 | 6,702,730 |
| 15 Apr 2024 | 356.00 | 363.90 | 348.80 | 363.90 | 363.90 | 6,631,529 |
| 12 Apr 2024 | 372.90 | 376.70 | 356.00 | 356.70 | 356.70 | 12,731,146 |
| 11 Apr 2024 | 366.60 | 381.50 | 365.20 | 370.10 | 370.10 | 9,273,687 |
| 10 Apr 2024 | 384.20 | 402.37 | 363.30 | 367.70 | 367.70 | 5,839,701 |
| 09 Apr 2024 | 371.70 | 391.40 | 362.80 | 380.60 | 380.60 | 7,648,927 |
| 08 Apr 2024 | 377.70 | 386.10 | 366.70 | 375.10 | 375.10 | 5,580,266 |
| 05 Apr 2024 | 407.10 | 411.12 | 379.70 | 379.70 | 379.70 | 5,945,285 |
| 04 Apr 2024 | 432.70 | 438.20 | 414.40 | 417.20 | 417.20 | 2,926,062 |
| 03 Apr 2024 | 434.20 | 443.50 | 426.00 | 439.30 | 439.30 | 2,397,940 |
| 02 Apr 2024 | 452.00 | 460.60 | 435.30 | 435.90 | 435.90 | 3,165,899 |
| 28 Mar 2024 | 468.90 | 472.90 | 450.80 | 455.10 | 455.10 | 2,259,684 |
| 27 Mar 2024 | 458.40 | 469.90 | 451.95 | 466.50 | 466.50 | 3,805,709 |
| 26 Mar 2024 | 460.00 | 493.70 | 456.62 | 467.30 | 467.30 | 5,035,138 |
| 25 Mar 2024 | 466.80 | 466.84 | 448.20 | 452.60 | 452.60 | 3,636,035 |
| 22 Mar 2024 | 474.00 | 477.10 | 460.90 | 468.30 | 468.30 | 1,858,190 |
| 21 Mar 2024 | 481.00 | 496.30 | 476.70 | 476.70 | 476.70 | 2,493,764 |
| 20 Mar 2024 | 462.40 | 468.80 | 453.70 | 466.70 | 466.70 | 1,273,653 |
| 19 Mar 2024 | 457.90 | 464.70 | 449.20 | 461.10 | 461.10 | 3,050,320 |
| 18 Mar 2024 | 463.30 | 479.60 | 459.20 | 462.20 | 462.20 | 1,791,096 |
| 15 Mar 2024 | 465.40 | 476.60 | 457.20 | 459.00 | 459.00 | 5,577,557 |
| 14 Mar 2024 | 470.90 | 475.70 | 452.60 | 462.20 | 462.20 | 1,754,738 |
| 13 Mar 2024 | 467.50 | 472.40 | 459.00 | 471.70 | 471.70 | 7,757,344 |
| 12 Mar 2024 | 461.30 | 475.80 | 453.60 | 466.50 | 466.50 | 2,485,056 |
| 11 Mar 2024 | 443.70 | 471.70 | 443.70 | 456.80 | 456.80 | 2,624,694 |
| 08 Mar 2024 | 457.70 | 458.60 | 440.51 | 448.40 | 448.40 | 1,995,889 |
| 07 Mar 2024 | 432.60 | 471.70 | 430.80 | 458.30 | 458.30 | 4,257,472 |
| 06 Mar 2024 | 436.20 | 455.20 | 431.70 | 437.90 | 437.90 | 2,537,658 |
| 05 Mar 2024 | 440.70 | 455.00 | 434.90 | 444.30 | 444.30 | 3,914,084 |
| 04 Mar 2024 | 470.40 | 476.00 | 433.60 | 445.00 | 445.00 | 10,734,164 |
| 01 Mar 2024 | 512.60 | 516.60 | 474.80 | 476.00 | 476.00 | 5,546,878 |
| 29 Feb 2024 | 505.00 | 541.35 | 485.00 | 511.40 | 511.40 | 6,396,146 |
| 28 Feb 2024 | 493.70 | 501.60 | 470.50 | 490.70 | 490.70 | 3,340,264 |
| 27 Feb 2024 | 497.30 | 502.40 | 486.30 | 493.80 | 493.80 | 4,310,612 |
| 26 Feb 2024 | 523.00 | 529.19 | 484.40 | 491.50 | 491.50 | 3,392,234 |
| 23 Feb 2024 | 523.40 | 532.80 | 510.80 | 528.40 | 528.40 | 3,949,266 |
| 22 Feb 2024 | 521.80 | 533.60 | 512.20 | 523.00 | 523.00 | 2,955,205 |
| 21 Feb 2024 | 531.00 | 537.80 | 518.00 | 519.00 | 519.00 | 1,662,479 |
| 20 Feb 2024 | 534.00 | 539.20 | 526.80 | 531.80 | 531.80 | 1,255,173 |
| 19 Feb 2024 | 531.00 | 536.60 | 519.40 | 534.60 | 534.60 | 2,430,200 |
| 16 Feb 2024 | 545.40 | 547.60 | 523.80 | 536.00 | 536.00 | 1,390,502 |
| 15 Feb 2024 | 543.80 | 552.60 | 537.40 | 539.00 | 539.00 | 4,056,261 |
| 14 Feb 2024 | 519.00 | 538.40 | 516.00 | 532.80 | 532.80 | 5,130,863 |
| 13 Feb 2024 | 530.60 | 536.60 | 510.40 | 519.60 | 519.60 | 1,274,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.