Ocado Group plc (LON:OCDO)
London flag London · Delayed Price · Currency is GBP · Price in GBp
358.70
-1.40 (-0.39%)
Aug 22, 2025, 7:14 PM BST

Ocado Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025356.50362.80353.10358.70358.70-0.39%839,606
Aug 21, 2025360.70360.80351.90360.10360.100.67%723,585
Aug 20, 2025362.90362.90353.50357.70357.700.62%975,878
Aug 19, 2025360.10360.10350.90355.50355.500.62%1,023,949
Aug 18, 2025367.50367.50353.30353.30353.30-1.83%3,280,959
Aug 15, 2025374.00376.00357.90359.90359.90-2.99%1,724,843
Aug 14, 2025355.00371.80353.00371.00371.004.86%4,748,690
Aug 13, 2025363.60364.00350.00353.80353.80-1.34%1,971,368
Aug 12, 2025373.30374.80357.60358.60358.60-3.96%2,267,641
Aug 11, 2025396.80397.90372.19373.40373.40-5.61%1,861,525
Aug 8, 2025380.00397.80378.10395.60395.604.11%4,044,705
Aug 7, 2025345.80380.30345.60380.00380.008.45%6,922,511
Aug 6, 2025339.30351.30335.50350.40350.403.06%2,695,973
Aug 5, 2025349.10350.68336.40340.00340.00-2.61%2,021,621
Aug 4, 2025333.10349.10326.90349.10349.105.56%2,105,558
Aug 1, 2025315.20330.70311.09330.70330.704.69%2,356,953
Jul 31, 2025311.70316.80305.99315.90315.900.99%1,818,105
Jul 30, 2025318.80318.80311.30312.80312.80-1.04%910,862
Jul 29, 2025318.00323.10308.50316.10316.10-1.43%2,840,500
Jul 28, 2025350.00350.00318.65320.70320.70-7.63%3,683,344
Jul 25, 2025338.40347.20337.00347.20347.201.17%2,292,974
Jul 24, 2025342.10352.40338.10343.20343.200.62%5,606,855
Jul 23, 2025332.40341.30327.50341.10341.103.93%2,980,724
Jul 22, 2025316.00328.60308.54328.20328.204.06%4,434,232
Jul 21, 2025312.00317.30308.30315.40315.401.41%4,206,191
Jul 18, 2025280.40314.50279.10311.00311.0011.47%9,736,988
Jul 17, 2025256.20279.00247.00279.00279.0018.47%10,501,596
Jul 16, 2025233.00239.10230.10235.50235.500.43%4,557,266
Jul 15, 2025233.30246.50231.90234.50234.500.77%1,945,671
Jul 14, 2025233.50236.88231.00232.70232.70-0.94%1,271,972
Jul 11, 2025241.90241.90233.60234.90234.90-3.05%2,096,609
Jul 10, 2025236.80244.10235.70242.30242.302.76%1,898,816
Jul 9, 2025230.90238.04227.60235.80235.801.03%1,618,529
Jul 8, 2025238.20239.20227.00233.40233.40-0.34%2,357,959
Jul 7, 2025243.10244.60234.20234.20234.20-3.50%1,086,976
Jul 4, 2025243.80245.90240.10242.70242.70-1.26%1,218,990
Jul 3, 2025241.20245.80237.76245.80245.802.08%1,605,350
Jul 2, 2025242.00247.11240.50240.80240.800.21%2,930,629
Jul 1, 2025228.00242.50226.90240.30240.305.91%3,995,143
Jun 30, 2025228.00230.50223.60226.90226.90-1.09%2,814,251
Jun 27, 2025229.30233.00226.10229.40229.400.04%2,631,758
Jun 26, 2025233.40236.00224.30229.30229.30-1.67%3,163,597
Jun 25, 2025235.70241.80233.20233.20233.20-2.75%2,028,864
Jun 24, 2025235.10241.40231.30239.80239.804.22%7,919,342
Jun 23, 2025235.00235.00227.15230.10230.10-1.16%2,980,708
Jun 20, 2025234.80236.30230.10232.80232.800.13%3,710,334
Jun 19, 2025236.00239.87231.40232.50232.50-2.80%1,921,634
Jun 18, 2025250.40256.54238.80239.20239.20-2.17%2,140,067
Jun 17, 2025249.70255.40241.00244.50244.50-3.40%2,684,654
Jun 16, 2025258.00259.98253.10253.10253.10-0.75%1,070,459