Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBX 239.00
-1.40 (-0.58%)
Dec 31, 2025, 10:19 AM BST
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 243.00 | 245.00 | 232.60 | 240.40 | 240.40 | 0.25% | 1,517,127 |
| Dec 29, 2025 | 240.90 | 243.00 | 235.10 | 239.80 | 239.80 | -0.83% | 1,233,571 |
| Dec 24, 2025 | 247.80 | 247.80 | 240.50 | 241.80 | 241.80 | -0.04% | 362,078 |
| Dec 23, 2025 | 246.80 | 249.30 | 241.90 | 241.90 | 241.90 | -1.02% | 1,174,067 |
| Dec 22, 2025 | 246.50 | 247.30 | 238.00 | 244.40 | 244.40 | -1.65% | 1,885,151 |
| Dec 19, 2025 | 252.30 | 253.20 | 240.70 | 248.50 | 248.50 | -1.66% | 6,584,987 |
| Dec 18, 2025 | 244.10 | 254.01 | 240.30 | 252.70 | 252.70 | 5.25% | 4,702,746 |
| Dec 17, 2025 | 235.10 | 240.50 | 232.90 | 240.10 | 240.10 | 2.21% | 3,610,505 |
| Dec 16, 2025 | 225.40 | 235.00 | 222.80 | 234.90 | 234.90 | 1.38% | 2,081,966 |
| Dec 15, 2025 | 227.70 | 236.90 | 219.30 | 231.70 | 231.70 | 2.75% | 2,757,098 |
| Dec 12, 2025 | 222.70 | 233.00 | 219.90 | 225.50 | 225.50 | 2.41% | 4,275,450 |
| Dec 11, 2025 | 230.20 | 230.20 | 213.40 | 220.20 | 220.20 | -6.30% | 4,389,032 |
| Dec 10, 2025 | 194.90 | 235.00 | 193.00 | 235.00 | 235.00 | 20.67% | 16,397,460 |
| Dec 9, 2025 | 190.00 | 197.80 | 187.00 | 194.75 | 194.75 | 3.32% | 3,549,057 |
| Dec 8, 2025 | 185.70 | 190.10 | 183.00 | 188.50 | 188.50 | 2.03% | 2,411,435 |
| Dec 5, 2025 | 199.00 | 213.50 | 184.75 | 184.75 | 184.75 | 0.27% | 6,711,129 |
| Dec 4, 2025 | 175.85 | 185.35 | 172.70 | 184.25 | 184.25 | 6.94% | 2,660,619 |
| Dec 3, 2025 | 171.00 | 173.60 | 167.80 | 172.30 | 172.30 | -0.26% | 1,863,151 |
| Dec 2, 2025 | 177.55 | 178.80 | 170.82 | 172.75 | 172.75 | -2.76% | 1,851,234 |
| Dec 1, 2025 | 182.85 | 184.00 | 177.65 | 177.65 | 177.65 | -3.63% | 1,346,587 |
| Nov 28, 2025 | 180.85 | 186.80 | 180.15 | 184.35 | 184.35 | 0.79% | 1,231,982 |
| Nov 27, 2025 | 182.80 | 188.58 | 181.95 | 182.90 | 182.90 | 0.72% | 1,629,374 |
| Nov 26, 2025 | 178.40 | 182.35 | 172.85 | 181.60 | 181.60 | 3.65% | 2,842,403 |
| Nov 25, 2025 | 176.10 | 178.05 | 169.30 | 175.20 | 175.20 | 0.11% | 2,389,667 |
| Nov 24, 2025 | 185.00 | 186.00 | 173.50 | 175.00 | 175.00 | -5.61% | 8,703,450 |
| Nov 21, 2025 | 185.00 | 188.65 | 182.50 | 185.40 | 185.40 | -1.17% | 6,346,843 |
| Nov 20, 2025 | 185.20 | 190.86 | 183.15 | 187.60 | 187.60 | 1.96% | 2,322,241 |
| Nov 19, 2025 | 173.00 | 186.72 | 165.85 | 184.00 | 184.00 | 2.28% | 7,806,218 |
| Nov 18, 2025 | 215.00 | 216.50 | 166.00 | 179.90 | 179.90 | -17.40% | 13,527,110 |
| Nov 17, 2025 | 220.70 | 226.90 | 217.80 | 217.80 | 217.80 | -3.20% | 2,072,057 |
| Nov 14, 2025 | 218.50 | 227.61 | 215.20 | 225.00 | 225.00 | 2.97% | 5,459,351 |
| Nov 13, 2025 | 218.00 | 227.50 | 215.00 | 218.50 | 218.50 | 0.64% | 2,949,410 |
| Nov 12, 2025 | 211.90 | 217.10 | 210.70 | 217.10 | 217.10 | 1.92% | 8,502,221 |
| Nov 11, 2025 | 207.90 | 213.40 | 205.90 | 213.00 | 213.00 | 2.85% | 2,174,714 |
| Nov 10, 2025 | 198.75 | 213.92 | 197.30 | 207.10 | 207.10 | 5.13% | 3,495,685 |
| Nov 7, 2025 | 199.00 | 203.20 | 189.00 | 197.00 | 197.00 | -1.10% | 4,700,167 |
| Nov 6, 2025 | 212.70 | 212.70 | 199.20 | 199.20 | 199.20 | -4.41% | 2,113,575 |
| Nov 5, 2025 | 208.50 | 211.36 | 206.00 | 208.40 | 208.40 | -1.19% | 1,510,713 |
| Nov 4, 2025 | 206.50 | 212.00 | 204.67 | 210.90 | 210.90 | 0.72% | 2,271,622 |
| Nov 3, 2025 | 217.00 | 218.10 | 209.40 | 209.40 | 209.40 | -4.43% | 2,955,523 |
| Oct 31, 2025 | 218.00 | 220.90 | 215.10 | 219.10 | 219.10 | -0.41% | 4,248,639 |
| Oct 30, 2025 | 231.20 | 232.10 | 220.00 | 220.00 | 220.00 | -4.97% | 3,003,351 |
| Oct 29, 2025 | 230.20 | 232.85 | 229.60 | 231.50 | 231.50 | -0.04% | 1,374,085 |
| Oct 28, 2025 | 238.90 | 241.50 | 229.00 | 231.60 | 231.60 | -3.50% | 2,334,789 |
| 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% | 1,636,692 |
| Oct 23, 2025 | 247.20 | 249.95 | 244.20 | 247.00 | 247.00 | -0.32% | 855,992 |
| Oct 22, 2025 | 249.00 | 252.48 | 245.00 | 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% | 1,786,980 |