Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBp 225.50
-4.80 (-2.08%)
Sep 16, 2025, 4:40 PM BST
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 230.00 | 233.40 | 224.10 | 225.50 | 225.50 | -2.08% | 2,895,183 |
| Sep 15, 2025 | 242.80 | 246.21 | 230.30 | 230.30 | 230.30 | -8.65% | 5,661,116 |
| Sep 12, 2025 | 297.00 | 297.90 | 251.60 | 252.10 | 252.10 | -15.97% | 15,990,208 |
| Sep 11, 2025 | 306.60 | 316.40 | 300.00 | 300.00 | 300.00 | -1.99% | 3,017,960 |
| Sep 10, 2025 | 306.50 | 312.30 | 302.50 | 306.10 | 306.10 | -0.29% | 1,519,547 |
| Sep 9, 2025 | 311.40 | 317.10 | 304.60 | 307.00 | 307.00 | -2.17% | 1,109,091 |
| Sep 8, 2025 | 317.60 | 317.60 | 307.40 | 313.80 | 313.80 | 0.45% | 947,449 |
| Sep 5, 2025 | 313.10 | 315.98 | 308.10 | 312.40 | 312.40 | 1.86% | 1,220,414 |
| Sep 4, 2025 | 305.90 | 313.85 | 302.90 | 306.70 | 306.70 | -0.20% | 1,111,724 |
| Sep 3, 2025 | 312.40 | 314.30 | 302.10 | 307.30 | 307.30 | -1.32% | 2,652,786 |
| Sep 2, 2025 | 330.60 | 330.60 | 311.40 | 311.40 | 311.40 | -5.26% | 1,886,414 |
| Sep 1, 2025 | 335.10 | 341.20 | 327.00 | 328.70 | 328.70 | -2.35% | 1,178,892 |
| Aug 29, 2025 | 334.00 | 340.50 | 332.10 | 336.60 | 336.60 | -1.00% | 1,286,383 |
| Aug 28, 2025 | 342.50 | 347.30 | 337.80 | 340.00 | 340.00 | -1.13% | 1,031,081 |
| Aug 27, 2025 | 349.00 | 351.50 | 340.00 | 343.90 | 343.90 | -0.15% | 1,106,162 |
| Aug 26, 2025 | 358.60 | 358.70 | 344.40 | 344.40 | 344.40 | -3.99% | 2,549,982 |
| Aug 22, 2025 | 356.50 | 362.80 | 353.10 | 358.70 | 358.70 | -0.39% | 839,669 |
| Aug 21, 2025 | 360.70 | 360.80 | 351.90 | 360.10 | 360.10 | 0.67% | 723,585 |
| Aug 20, 2025 | 362.90 | 362.90 | 353.50 | 357.70 | 357.70 | 0.62% | 975,878 |
| Aug 19, 2025 | 360.10 | 360.10 | 350.90 | 355.50 | 355.50 | 0.62% | 1,023,949 |
| Aug 18, 2025 | 367.50 | 367.50 | 353.30 | 353.30 | 353.30 | -1.83% | 3,280,959 |
| Aug 15, 2025 | 374.00 | 376.00 | 357.90 | 359.90 | 359.90 | -2.99% | 1,724,843 |
| Aug 14, 2025 | 355.00 | 371.80 | 353.00 | 371.00 | 371.00 | 4.86% | 4,748,690 |
| Aug 13, 2025 | 363.60 | 364.00 | 350.00 | 353.80 | 353.80 | -1.34% | 1,971,368 |
| Aug 12, 2025 | 373.30 | 374.80 | 357.60 | 358.60 | 358.60 | -3.96% | 2,267,641 |
| Aug 11, 2025 | 396.80 | 397.90 | 372.19 | 373.40 | 373.40 | -5.61% | 1,861,525 |
| Aug 8, 2025 | 380.00 | 397.80 | 378.10 | 395.60 | 395.60 | 4.11% | 4,044,705 |
| Aug 7, 2025 | 345.80 | 380.30 | 345.60 | 380.00 | 380.00 | 8.45% | 6,922,511 |
| Aug 6, 2025 | 339.30 | 351.30 | 335.50 | 350.40 | 350.40 | 3.06% | 2,695,973 |
| Aug 5, 2025 | 349.10 | 350.68 | 336.40 | 340.00 | 340.00 | -2.61% | 2,021,621 |
| Aug 4, 2025 | 333.10 | 349.10 | 326.90 | 349.10 | 349.10 | 5.56% | 2,105,558 |
| Aug 1, 2025 | 315.20 | 330.70 | 311.09 | 330.70 | 330.70 | 4.69% | 2,356,953 |
| Jul 31, 2025 | 311.70 | 316.80 | 305.99 | 315.90 | 315.90 | 0.99% | 1,818,105 |
| Jul 30, 2025 | 318.80 | 318.80 | 311.30 | 312.80 | 312.80 | -1.04% | 910,862 |
| Jul 29, 2025 | 318.00 | 323.10 | 308.50 | 316.10 | 316.10 | -1.43% | 2,840,500 |
| Jul 28, 2025 | 350.00 | 350.00 | 318.65 | 320.70 | 320.70 | -7.63% | 3,683,344 |
| Jul 25, 2025 | 338.40 | 347.20 | 337.00 | 347.20 | 347.20 | 1.17% | 2,292,974 |
| Jul 24, 2025 | 342.10 | 352.40 | 338.10 | 343.20 | 343.20 | 0.62% | 5,606,855 |
| Jul 23, 2025 | 332.40 | 341.30 | 327.50 | 341.10 | 341.10 | 3.93% | 2,980,724 |
| Jul 22, 2025 | 316.00 | 328.60 | 308.54 | 328.20 | 328.20 | 4.06% | 4,434,232 |
| Jul 21, 2025 | 312.00 | 317.30 | 308.30 | 315.40 | 315.40 | 1.41% | 4,206,191 |
| Jul 18, 2025 | 280.40 | 314.50 | 279.10 | 311.00 | 311.00 | 11.47% | 9,736,988 |
| Jul 17, 2025 | 256.20 | 279.00 | 247.00 | 279.00 | 279.00 | 18.47% | 10,501,596 |
| Jul 16, 2025 | 233.00 | 239.10 | 230.10 | 235.50 | 235.50 | 0.43% | 4,557,266 |
| Jul 15, 2025 | 233.30 | 246.50 | 231.90 | 234.50 | 234.50 | 0.77% | 1,945,671 |
| Jul 14, 2025 | 233.50 | 236.88 | 231.00 | 232.70 | 232.70 | -0.94% | 1,271,972 |
| Jul 11, 2025 | 241.90 | 241.90 | 233.60 | 234.90 | 234.90 | -3.05% | 2,096,609 |
| Jul 10, 2025 | 236.80 | 244.10 | 235.70 | 242.30 | 242.30 | 2.76% | 1,898,816 |
| Jul 9, 2025 | 230.90 | 238.04 | 227.60 | 235.80 | 235.80 | 1.03% | 1,618,529 |
| Jul 8, 2025 | 238.20 | 239.20 | 227.00 | 233.40 | 233.40 | -0.34% | 2,357,959 |