Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBp 330.70
+14.80 (4.69%)
Aug 1, 2025, 5:29 PM BST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 315.20 | 330.70 | 311.09 | 330.70 | 330.70 | 4.69% | 2,356,943 |
| 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 |
| Jul 7, 2025 | 243.10 | 244.60 | 234.20 | 234.20 | 234.20 | -3.50% | 1,086,976 |
| Jul 4, 2025 | 243.80 | 245.90 | 240.10 | 242.70 | 242.70 | -1.26% | 1,218,990 |
| Jul 3, 2025 | 241.20 | 245.80 | 237.76 | 245.80 | 245.80 | 2.08% | 1,605,350 |
| Jul 2, 2025 | 242.00 | 247.11 | 240.50 | 240.80 | 240.80 | 0.21% | 2,930,629 |
| Jul 1, 2025 | 228.00 | 242.50 | 226.90 | 240.30 | 240.30 | 5.91% | 3,995,143 |
| Jun 30, 2025 | 228.00 | 230.50 | 223.60 | 226.90 | 226.90 | -1.09% | 2,814,251 |
| Jun 27, 2025 | 229.30 | 233.00 | 226.10 | 229.40 | 229.40 | 0.04% | 2,631,758 |
| Jun 26, 2025 | 233.40 | 236.00 | 224.30 | 229.30 | 229.30 | -1.67% | 3,163,597 |
| Jun 25, 2025 | 235.70 | 241.80 | 233.20 | 233.20 | 233.20 | -2.75% | 2,028,864 |
| Jun 24, 2025 | 235.10 | 241.40 | 231.30 | 239.80 | 239.80 | 4.22% | 7,919,342 |
| Jun 23, 2025 | 235.00 | 235.00 | 227.15 | 230.10 | 230.10 | -1.16% | 2,980,708 |
| Jun 20, 2025 | 234.80 | 236.30 | 230.10 | 232.80 | 232.80 | 0.13% | 3,710,334 |
| Jun 19, 2025 | 236.00 | 239.87 | 231.40 | 232.50 | 232.50 | -2.80% | 1,921,634 |
| Jun 18, 2025 | 250.40 | 256.54 | 238.80 | 239.20 | 239.20 | -2.17% | 2,140,067 |
| Jun 17, 2025 | 249.70 | 255.40 | 241.00 | 244.50 | 244.50 | -3.40% | 2,684,654 |
| Jun 16, 2025 | 258.00 | 259.98 | 253.10 | 253.10 | 253.10 | -0.75% | 1,070,459 |
| Jun 13, 2025 | 263.90 | 263.90 | 250.20 | 255.00 | 255.00 | -3.23% | 1,889,675 |
| Jun 12, 2025 | 256.90 | 267.75 | 256.90 | 263.50 | 263.50 | 0.19% | 1,025,879 |
| Jun 11, 2025 | 265.50 | 267.50 | 260.00 | 263.00 | 263.00 | -1.24% | 1,607,193 |
| Jun 10, 2025 | 254.80 | 266.30 | 254.60 | 266.30 | 266.30 | 4.43% | 3,926,259 |
| Jun 9, 2025 | 257.90 | 258.30 | 252.40 | 255.00 | 255.00 | -0.62% | 1,108,468 |
| Jun 6, 2025 | 253.30 | 257.00 | 249.20 | 256.60 | 256.60 | 1.10% | 912,495 |
| Jun 5, 2025 | 250.10 | 255.10 | 246.70 | 253.80 | 253.80 | 0.75% | 1,306,705 |
| Jun 4, 2025 | 244.00 | 251.90 | 239.90 | 251.90 | 251.90 | 3.45% | 2,355,322 |
| Jun 3, 2025 | 254.40 | 259.62 | 242.31 | 243.50 | 243.50 | -3.79% | 3,355,368 |
| Jun 2, 2025 | 259.30 | 262.90 | 253.00 | 253.10 | 253.10 | -3.84% | 2,570,531 |
| May 30, 2025 | 260.60 | 266.60 | 259.20 | 263.20 | 263.20 | 0.73% | 3,403,567 |
| May 29, 2025 | 262.30 | 268.70 | 259.40 | 261.30 | 261.30 | 0.42% | 2,240,009 |
| May 28, 2025 | 258.50 | 265.70 | 258.50 | 260.20 | 260.20 | -1.48% | 1,294,249 |
| May 27, 2025 | 266.90 | 273.00 | 262.20 | 264.10 | 264.10 | 0.76% | 2,648,920 |
| May 23, 2025 | 265.00 | 270.00 | 253.30 | 262.10 | 262.10 | -2.35% | 2,785,648 |