Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBp 234.00
-2.70 (-1.14%)
Oct 10, 2025, 6:12 PM BST
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |