Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBX 215.06
-4.95 (-2.25%)
Feb 17, 2026, 10:35 AM GMT
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 227.70 | 227.70 | 220.00 | 220.90 | - | -1.30% | 48,100 |
| 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% | 3,025,242 |
| 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% | 1,682,665 |
| Feb 9, 2026 | 234.20 | 237.20 | 223.10 | 229.30 | 229.30 | -0.95% | 2,192,841 |
| Feb 6, 2026 | 229.00 | 231.80 | 223.50 | 231.50 | 231.50 | 0.70% | 1,789,377 |
| Feb 5, 2026 | 234.40 | 234.70 | 225.60 | 229.90 | 229.90 | -1.63% | 5,364,853 |
| 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% | 12,206,470 |
| 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% | 2,754,155 |
| Jan 29, 2026 | 240.00 | 242.50 | 216.60 | 223.00 | 223.00 | -9.24% | 5,384,798 |
| Jan 28, 2026 | 246.00 | 248.86 | 240.10 | 245.70 | 245.70 | 0.37% | 1,531,043 |
| Jan 27, 2026 | 244.50 | 246.70 | 238.30 | 244.80 | 244.80 | 1.07% | 1,206,238 |
| Jan 26, 2026 | 246.60 | 252.10 | 240.20 | 242.20 | 242.20 | -1.70% | 1,563,777 |
| 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% | 2,358,940 |
| Jan 21, 2026 | 268.20 | 268.20 | 259.00 | 262.50 | 262.50 | -2.49% | 2,027,530 |
| 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 |
| Jan 16, 2026 | 283.00 | 293.10 | 280.00 | 282.00 | 282.00 | -1.30% | 1,100,647 |
| Jan 15, 2026 | 279.60 | 288.40 | 278.80 | 285.70 | 285.70 | 2.44% | 1,356,329 |
| Jan 14, 2026 | 289.50 | 291.10 | 275.90 | 278.90 | 278.90 | -3.39% | 1,777,002 |
| Jan 13, 2026 | 288.40 | 299.00 | 284.70 | 288.70 | 288.70 | 0.07% | 3,056,857 |
| Jan 12, 2026 | 272.30 | 288.50 | 270.40 | 288.50 | 288.50 | 6.18% | 4,019,187 |
| Jan 9, 2026 | 266.10 | 275.10 | 265.10 | 271.70 | 271.70 | 1.76% | 1,667,272 |
| Jan 8, 2026 | 270.40 | 276.54 | 267.00 | 267.00 | 267.00 | -2.59% | 1,982,331 |
| Jan 7, 2026 | 265.20 | 275.60 | 260.60 | 274.10 | 274.10 | 3.87% | 3,369,395 |
| Jan 6, 2026 | 246.60 | 265.50 | 246.60 | 263.90 | 263.90 | 11.59% | 6,814,594 |
| Jan 5, 2026 | 235.20 | 237.12 | 226.80 | 236.50 | 236.50 | 0.51% | 1,904,963 |
| Jan 2, 2026 | 238.90 | 247.30 | 235.20 | 235.30 | 235.30 | -0.30% | 1,520,005 |
| Dec 31, 2025 | 240.80 | 240.80 | 235.80 | 236.00 | 236.00 | -1.83% | 299,502 |
| 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 |