Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBp 184.35
+1.45 (0.79%)
At close: Nov 28, 2025
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 237.20 | 242.30 | 232.62 | 242.30 | 242.30 | 1.17% | 1,619,681 |
| Oct 16, 2025 | 240.60 | 242.90 | 237.40 | 239.50 | 239.50 | 0.46% | 1,047,135 |
| Oct 15, 2025 | 232.90 | 241.86 | 231.80 | 238.40 | 238.40 | 1.71% | 1,731,793 |
| Oct 14, 2025 | 236.70 | 242.50 | 231.00 | 234.40 | 234.40 | -0.97% | 1,773,181 |
| Oct 13, 2025 | 235.30 | 241.80 | 234.10 | 236.70 | 236.70 | 1.15% | 1,407,311 |
| 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% | 2,383,205 |
| 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% | 1,864,029 |
| 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% | 5,987,700 |
| Oct 1, 2025 | 225.30 | 231.60 | 222.27 | 231.60 | 231.60 | 2.93% | 2,410,942 |
| Sep 30, 2025 | 222.50 | 227.50 | 219.00 | 225.00 | 225.00 | 0.67% | 2,676,920 |
| 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 | 229.00 | 230.70 | 230.70 | -0.17% | 2,482,330 |
| 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 | - | 3,330,459 |