Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBX 185.80
-2.20 (-1.17%)
At close: Mar 27, 2026
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 189.05 | 189.50 | 181.60 | 185.80 | 185.80 | -1.17% | 1,653,126 |
| Mar 26, 2026 | 187.45 | 191.95 | 184.75 | 188.00 | 188.00 | 0.32% | 1,875,334 |
| Mar 25, 2026 | 190.00 | 195.45 | 187.24 | 187.40 | 187.40 | -0.13% | 2,262,125 |
| Mar 24, 2026 | 190.75 | 195.15 | 184.25 | 187.65 | 187.65 | -2.82% | 2,032,978 |
| Mar 23, 2026 | 187.00 | 196.25 | 180.10 | 193.10 | 193.10 | 0.76% | 3,791,816 |
| Mar 20, 2026 | 200.50 | 207.50 | 190.70 | 191.65 | 191.65 | -2.09% | 4,213,163 |
| Mar 19, 2026 | 207.50 | 207.50 | 194.50 | 195.75 | 195.75 | -3.57% | 1,814,961 |
| Mar 18, 2026 | 211.20 | 213.80 | 197.08 | 203.00 | 203.00 | -3.61% | 2,691,659 |
| Mar 17, 2026 | 209.00 | 213.45 | 202.70 | 210.60 | 210.60 | 3.13% | 2,668,487 |
| Mar 16, 2026 | 199.85 | 208.20 | 197.40 | 204.20 | 204.20 | 2.95% | 2,192,944 |
| Mar 13, 2026 | 198.85 | 202.87 | 196.31 | 198.35 | 198.35 | -1.81% | 1,865,676 |
| Mar 12, 2026 | 199.65 | 207.20 | 198.48 | 202.00 | 202.00 | 0.30% | 1,677,167 |
| Mar 11, 2026 | 202.30 | 206.50 | 198.35 | 201.40 | 201.40 | -0.54% | 2,086,440 |
| Mar 10, 2026 | 200.40 | 207.20 | 193.95 | 202.50 | 202.50 | 3.74% | 1,844,796 |
| Mar 9, 2026 | 197.00 | 200.00 | 189.32 | 195.20 | 195.20 | -0.13% | 1,842,035 |
| Mar 6, 2026 | 197.00 | 202.80 | 195.00 | 195.45 | 195.45 | -0.43% | 2,310,707 |
| Mar 5, 2026 | 201.60 | 207.50 | 196.30 | 196.30 | 196.30 | -2.34% | 1,650,083 |
| Mar 4, 2026 | 194.80 | 209.00 | 191.50 | 201.00 | 201.00 | 4.39% | 2,269,840 |
| Mar 3, 2026 | 198.85 | 204.40 | 192.55 | 192.55 | 192.55 | -4.77% | 3,323,602 |
| Mar 2, 2026 | 208.00 | 209.88 | 194.50 | 202.20 | 202.20 | -3.76% | 5,913,649 |
| Feb 27, 2026 | 220.30 | 224.90 | 210.10 | 210.10 | 210.10 | -4.50% | 3,801,917 |
| Feb 26, 2026 | 235.00 | 244.46 | 206.10 | 220.00 | 220.00 | -6.38% | 5,959,575 |
| Feb 25, 2026 | 237.10 | 239.90 | 226.80 | 235.00 | 235.00 | 0.30% | 2,218,516 |
| Feb 24, 2026 | 233.00 | 238.40 | 232.00 | 234.30 | 234.30 | 0.73% | 1,554,580 |
| Feb 23, 2026 | 235.00 | 239.50 | 230.70 | 232.60 | 232.60 | -1.02% | 1,411,188 |
| Feb 20, 2026 | 240.00 | 240.00 | 233.60 | 235.00 | 235.00 | 0.04% | 1,541,309 |
| Feb 19, 2026 | 233.50 | 238.50 | 224.80 | 234.90 | 234.90 | 3.03% | 2,263,452 |
| Feb 18, 2026 | 225.00 | 230.10 | 219.80 | 228.00 | 228.00 | 2.10% | 2,159,477 |
| Feb 17, 2026 | 221.40 | 223.30 | 213.00 | 223.30 | 223.30 | 1.50% | 1,571,594 |
| Feb 16, 2026 | 227.70 | 227.70 | 216.76 | 220.00 | 220.00 | -1.70% | 1,006,184 |
| Feb 13, 2026 | 220.50 | 225.61 | 216.30 | 223.80 | 223.80 | 1.63% | 1,406,745 |
| Feb 12, 2026 | 219.70 | 227.40 | 216.00 | 220.20 | 220.20 | 1.38% | 3,025,297 |
| Feb 11, 2026 | 226.60 | 226.60 | 213.60 | 217.20 | 217.20 | -4.15% | 4,129,278 |
| Feb 10, 2026 | 233.70 | 236.50 | 226.50 | 226.60 | 226.60 | -1.18% | 1,682,667 |
| Feb 9, 2026 | 234.20 | 238.00 | 223.00 | 229.30 | 229.30 | -0.95% | 2,192,844 |
| Feb 6, 2026 | 229.00 | 231.80 | 223.50 | 231.50 | 231.50 | 0.70% | 10,655,090 |
| Feb 5, 2026 | 234.40 | 234.70 | 225.60 | 229.90 | 229.90 | -1.63% | 5,364,856 |
| Feb 4, 2026 | 228.90 | 236.80 | 222.70 | 233.70 | 233.70 | 0.65% | 3,241,367 |
| Feb 3, 2026 | 212.50 | 232.20 | 208.70 | 232.20 | 232.20 | 9.68% | 12,209,130 |
| Feb 2, 2026 | 216.80 | 221.10 | 202.90 | 211.70 | 211.70 | -2.98% | 3,243,650 |
| Jan 30, 2026 | 223.00 | 227.50 | 215.30 | 218.20 | 218.20 | -2.15% | 2,754,939 |
| Jan 29, 2026 | 240.00 | 245.50 | 216.40 | 223.00 | 223.00 | -9.24% | 5,385,299 |
| Jan 28, 2026 | 246.00 | 248.86 | 240.10 | 245.70 | 245.70 | 0.37% | 1,531,043 |
| Jan 27, 2026 | 244.50 | 249.30 | 238.30 | 244.80 | 244.80 | 1.07% | 1,206,273 |
| Jan 26, 2026 | 246.60 | 252.10 | 240.20 | 242.20 | 242.20 | -1.70% | 1,563,779 |
| Jan 23, 2026 | 254.60 | 259.50 | 243.60 | 246.40 | 246.40 | -3.22% | 2,348,777 |
| Jan 22, 2026 | 265.40 | 271.30 | 254.60 | 254.60 | 254.60 | -3.01% | 2,358,983 |
| Jan 21, 2026 | 268.20 | 269.70 | 258.86 | 262.50 | 262.50 | -2.49% | 2,027,602 |
| Jan 20, 2026 | 260.60 | 275.00 | 256.20 | 269.20 | 269.20 | 2.75% | 1,564,720 |
| Jan 19, 2026 | 278.60 | 282.90 | 261.00 | 262.00 | 262.00 | -7.09% | 2,550,644 |