Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBp 199.20
-9.20 (-4.41%)
Nov 6, 2025, 5:25 PM BST
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 212.70 | 212.70 | 199.20 | 199.20 | 199.20 | -4.41% | 2,111,316 |
| Nov 5, 2025 | 208.50 | 211.36 | 206.00 | 208.40 | 208.40 | -1.19% | 1,510,712 |
| Nov 4, 2025 | 206.50 | 212.00 | 204.67 | 210.90 | 210.90 | 0.72% | 2,271,621 |
| Nov 3, 2025 | 217.00 | 218.10 | 209.40 | 209.40 | 209.40 | -4.43% | 2,955,522 |
| Oct 31, 2025 | 218.00 | 220.90 | 215.10 | 219.10 | 219.10 | -0.41% | 4,248,638 |
| Oct 30, 2025 | 231.20 | 232.10 | 220.00 | 220.00 | 220.00 | -4.97% | 3,003,350 |
| Oct 29, 2025 | 230.20 | 232.85 | 229.60 | 231.50 | 231.50 | -0.04% | 1,374,091 |
| Oct 28, 2025 | 238.90 | 241.50 | 229.00 | 231.60 | 231.60 | -3.50% | 2,334,792 |
| Oct 27, 2025 | 244.40 | 245.80 | 236.80 | 240.00 | 240.00 | -2.40% | 1,732,280 |
| Oct 24, 2025 | 246.00 | 251.80 | 245.20 | 245.90 | 245.90 | -0.45% | 1,636,691 |
| Oct 23, 2025 | 247.20 | 249.95 | 244.20 | 247.00 | 247.00 | -0.32% | 875,987 |
| Oct 22, 2025 | 249.00 | 252.48 | 245.20 | 247.80 | 247.80 | -1.08% | 2,170,694 |
| Oct 21, 2025 | 247.80 | 251.00 | 242.30 | 250.50 | 250.50 | 1.75% | 2,367,084 |
| Oct 20, 2025 | 243.00 | 247.30 | 236.50 | 246.20 | 246.20 | 1.61% | 1,786,979 |
| Oct 17, 2025 | 237.20 | 242.30 | 232.62 | 242.30 | 242.30 | 1.17% | 1,746,627 |
| Oct 16, 2025 | 240.60 | 242.88 | 237.40 | 239.50 | 239.50 | 0.46% | 1,174,077 |
| Oct 15, 2025 | 232.90 | 241.86 | 231.80 | 238.40 | 238.40 | 1.71% | 1,731,792 |
| Oct 14, 2025 | 236.70 | 242.50 | 231.00 | 234.40 | 234.40 | -0.97% | 1,773,180 |
| Oct 13, 2025 | 235.30 | 241.80 | 234.10 | 236.70 | 236.70 | 1.15% | 1,407,310 |
| Oct 10, 2025 | 239.90 | 240.90 | 232.00 | 234.00 | 234.00 | -1.14% | 5,140,989 |
| Oct 9, 2025 | 231.50 | 240.00 | 229.30 | 236.70 | 236.70 | 0.94% | 2,977,396 |
| Oct 8, 2025 | 226.00 | 234.50 | 222.80 | 234.50 | 234.50 | 3.85% | 2,383,204 |
| Oct 7, 2025 | 220.00 | 228.72 | 219.20 | 225.80 | 225.80 | 0.18% | 3,627,171 |
| Oct 6, 2025 | 230.30 | 234.80 | 225.40 | 225.40 | 225.40 | -2.76% | 1,864,028 |
| Oct 3, 2025 | 228.00 | 231.80 | 224.10 | 231.80 | 231.80 | 2.34% | 1,461,161 |
| Oct 2, 2025 | 233.40 | 238.60 | 226.30 | 226.50 | 226.50 | -2.20% | 5,987,699 |
| Oct 1, 2025 | 225.30 | 231.60 | 222.27 | 231.60 | 231.60 | 2.93% | 2,410,941 |
| Sep 30, 2025 | 222.50 | 227.50 | 219.00 | 225.00 | 225.00 | 0.67% | 2,676,919 |
| Sep 29, 2025 | 233.90 | 234.78 | 216.80 | 223.50 | 223.50 | -3.41% | 3,207,611 |
| Sep 26, 2025 | 232.00 | 236.10 | 228.30 | 231.40 | 231.40 | 0.30% | 2,263,479 |
| Sep 25, 2025 | 231.90 | 238.60 | 203.00 | 230.70 | 230.70 | -0.17% | 2,482,329 |
| Sep 24, 2025 | 224.10 | 234.72 | 221.20 | 231.10 | 231.10 | 3.45% | 2,531,201 |
| Sep 23, 2025 | 219.00 | 227.70 | 219.00 | 223.40 | 223.40 | 0.72% | 3,124,263 |
| Sep 22, 2025 | 222.00 | 226.15 | 219.00 | 221.80 | 221.80 | - | 3,330,466 |
| Sep 19, 2025 | 230.60 | 232.40 | 219.00 | 221.80 | 221.80 | -3.94% | 10,599,068 |
| Sep 18, 2025 | 226.30 | 232.70 | 221.00 | 230.90 | 230.90 | 1.41% | 3,604,455 |
| Sep 17, 2025 | 225.40 | 231.50 | 218.20 | 227.70 | 227.70 | 0.98% | 6,479,391 |
| Sep 16, 2025 | 230.00 | 233.40 | 224.10 | 225.50 | 225.50 | -2.08% | 5,235,861 |
| Sep 15, 2025 | 242.80 | 246.21 | 230.30 | 230.30 | 230.30 | -8.65% | 5,668,038 |
| 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 |