Ocado Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.03	2.03	2.03	2.03	2.03	-1.55%	-
Nov 28, 2025	2.06	2.06	2.06	2.06	2.06	3.11%	-
Nov 27, 2025	2.00	2.00	2.00	2.00	2.00	1.78%	-
Nov 26, 2025	1.96	1.96	1.96	1.96	1.96	1.87%	-
Nov 25, 2025	1.93	1.93	1.93	1.93	1.92	-5.73%	-
Nov 24, 2025	2.04	2.04	2.04	2.04	2.04	0.89%	-
Nov 21, 2025	2.02	2.02	2.02	2.02	2.02	0.55%	-
Nov 20, 2025	2.01	2.01	2.01	2.01	2.01	-0.30%	-
Nov 19, 2025	2.02	2.02	2.02	2.02	2.02	-16.74%	-
Nov 18, 2025	2.43	2.43	2.43	2.43	2.43	-4.90%	-
Nov 17, 2025	2.48	2.55	2.48	2.55	2.55	6.43%	500
Nov 14, 2025	2.40	2.40	2.40	2.40	2.40	0.46%	-
Nov 13, 2025	2.39	2.39	2.39	2.39	2.39	2.40%	-
Nov 12, 2025	2.33	2.33	2.33	2.33	2.33	-2.96%	-
Nov 11, 2025	2.30	2.41	2.30	2.40	2.40	8.99%	1,602
Nov 10, 2025	2.20	2.20	2.20	2.20	2.20	0.14%	-
Nov 7, 2025	2.20	2.20	2.20	2.20	2.20	-5.17%	-
Nov 6, 2025	2.32	2.32	2.32	2.32	2.32	-0.94%	-
Nov 5, 2025	2.34	2.34	2.34	2.34	2.34	-2.46%	-
Nov 4, 2025	2.34	2.40	2.34	2.40	2.40	-0.54%	1,769
Nov 3, 2025	2.41	2.41	2.41	2.41	2.41	-2.03%	-
Oct 31, 2025	2.46	2.46	2.46	2.46	2.46	-4.16%	-
Oct 30, 2025	2.57	2.57	2.57	2.57	2.57	-0.12%	-
Oct 29, 2025	2.57	2.57	2.57	2.57	2.57	-4.63%	-
Oct 28, 2025	2.70	2.70	2.70	2.70	2.70	-2.56%	-
Oct 27, 2025	2.77	2.77	2.77	2.77	2.77	-0.43%	-
Oct 24, 2025	2.78	2.78	2.78	2.78	2.78	-0.78%	-
Oct 23, 2025	2.80	2.80	2.80	2.80	2.80	1.15%	-
Oct 22, 2025	2.77	2.77	2.77	2.77	2.77	-4.42%	-
Oct 21, 2025	2.79	2.90	2.79	2.90	2.90	7.49%	879
Oct 20, 2025	2.70	2.70	2.70	2.70	2.70	-0.30%	-
Oct 17, 2025	2.71	2.71	2.71	2.71	2.71	0.45%	-
Oct 16, 2025	2.69	2.69	2.69	2.69	2.69	1.74%	-
Oct 15, 2025	2.65	2.65	2.65	2.65	2.65	-1.01%	-
Oct 14, 2025	2.67	2.67	2.67	2.67	2.67	-2.12%	-
Oct 13, 2025	2.73	2.73	2.73	2.73	2.73	3.37%	-
Oct 10, 2025	2.64	2.64	2.64	2.64	2.64	1.97%	-
Oct 9, 2025	2.59	2.59	2.59	2.59	2.59	1.41%	-
Oct 8, 2025	2.56	2.56	2.56	2.56	2.56	-1.08%	-
Oct 7, 2025	2.58	2.58	2.58	2.58	2.58	0.66%	-
Oct 6, 2025	2.57	2.57	2.57	2.57	2.57	0.20%	-
Oct 3, 2025	2.56	2.56	2.56	2.56	2.56	-0.58%	-
Oct 2, 2025	2.58	2.58	2.58	2.58	2.58	2.26%	-
Oct 1, 2025	2.52	2.52	2.52	2.52	2.52	1.57%	-
Sep 30, 2025	2.48	2.48	2.48	2.48	2.48	-6.38%	-
Sep 29, 2025	2.65	2.65	2.65	2.65	2.65	2.75%	-
Sep 26, 2025	2.58	2.58	2.58	2.58	2.58	-0.50%	-
Sep 25, 2025	2.59	2.59	2.59	2.59	2.59	-1.07%	-
Sep 24, 2025	2.54	2.62	2.54	2.62	2.62	0.11%	11,515
Sep 23, 2025	2.51	2.62	2.51	2.62	2.62	5.99%	640