Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBX 208.40
-3.40 (-1.61%)
Sep 8, 2026, 4:47 PM GMT
Ocado Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 216.60 | 216.60 | 208.40 | 208.40 | 208.40 | -1.61% | 1,145,702 |
| Sep 7, 2026 | 216.00 | 218.60 | 210.60 | 211.80 | 211.80 | -2.13% | 1,263,535 |
| Sep 4, 2026 | 215.40 | 218.40 | 213.20 | 216.40 | 216.40 | - | 1,909,315 |
| Sep 3, 2026 | 206.20 | 216.60 | 205.00 | 216.40 | 216.40 | 5.36% | 2,795,298 |
| Sep 2, 2026 | 227.40 | 228.40 | 205.20 | 205.40 | 205.40 | -10.07% | 5,080,418 |
| Sep 1, 2026 | 238.00 | 244.58 | 227.40 | 228.40 | 228.40 | -4.75% | 2,885,455 |
| Aug 28, 2026 | 241.40 | 246.00 | 239.80 | 239.80 | 239.80 | -0.66% | 2,971,632 |
| Aug 27, 2026 | 244.20 | 249.20 | 241.40 | 241.40 | 241.40 | -3.36% | 1,853,638 |
| Aug 26, 2026 | 243.00 | 252.40 | 242.00 | 249.80 | 249.80 | 1.22% | 3,519,909 |
| Aug 25, 2026 | 237.00 | 246.80 | 232.10 | 246.80 | 246.80 | 5.65% | 2,601,897 |
| Aug 24, 2026 | 237.40 | 239.20 | 230.60 | 233.60 | 233.60 | -2.26% | 1,408,054 |
| Aug 21, 2026 | 235.60 | 241.10 | 232.20 | 239.00 | 239.00 | 2.22% | 4,470,823 |
| Aug 20, 2026 | 243.60 | 243.60 | 233.40 | 233.80 | 233.80 | -1.68% | 2,061,311 |
| Aug 19, 2026 | 247.00 | 249.80 | 237.80 | 237.80 | 237.80 | -4.88% | 2,388,260 |
| Aug 18, 2026 | 231.20 | 250.00 | 229.40 | 250.00 | 250.00 | 6.47% | 3,143,495 |
| Aug 17, 2026 | 242.80 | 248.00 | 229.00 | 234.80 | 234.80 | -3.85% | 4,174,318 |
| Aug 14, 2026 | 257.20 | 262.60 | 242.20 | 244.20 | 244.20 | -5.13% | 6,178,497 |
| Aug 13, 2026 | 256.80 | 266.00 | 253.00 | 257.40 | 257.40 | 0.94% | 6,456,486 |
| Aug 12, 2026 | 225.00 | 256.00 | 223.00 | 255.00 | 255.00 | 15.59% | 13,946,765 |
| Aug 11, 2026 | 215.00 | 220.60 | 210.20 | 220.60 | 220.60 | 3.28% | 4,675,851 |
| Aug 10, 2026 | 212.40 | 217.00 | 210.60 | 213.60 | 213.60 | -0.56% | 1,703,344 |
| Aug 7, 2026 | 208.60 | 217.60 | 207.00 | 214.80 | 214.80 | 1.90% | 2,535,383 |
| Aug 6, 2026 | 213.80 | 215.00 | 204.20 | 210.80 | 210.80 | -0.47% | 2,475,536 |
| Aug 5, 2026 | 204.60 | 212.00 | 204.60 | 211.80 | 211.80 | 3.52% | 2,003,233 |
| Aug 4, 2026 | 215.20 | 219.20 | 204.00 | 204.60 | 204.60 | -5.54% | 2,235,829 |
| Aug 3, 2026 | 211.60 | 221.40 | 205.20 | 216.60 | 216.60 | 2.27% | 3,912,392 |
| Jul 31, 2026 | 213.60 | 224.60 | 210.00 | 211.80 | 211.80 | 0.09% | 4,271,274 |
| Jul 30, 2026 | 195.00 | 213.70 | 190.80 | 211.60 | 211.60 | 8.51% | 8,425,724 |
| Jul 29, 2026 | 190.30 | 196.60 | 187.00 | 195.00 | 195.00 | 3.45% | 4,164,696 |
| Jul 28, 2026 | 185.00 | 192.80 | 184.10 | 188.50 | 188.50 | 2.11% | 2,853,668 |
| Jul 27, 2026 | 187.60 | 193.50 | 181.00 | 184.60 | 184.60 | -1.23% | 2,965,741 |
| Jul 24, 2026 | 180.10 | 186.90 | 179.60 | 186.90 | 186.90 | 2.81% | 1,916,263 |
| Jul 23, 2026 | 195.40 | 197.20 | 181.40 | 181.80 | 181.80 | -7.01% | 4,242,747 |
| Jul 22, 2026 | 195.50 | 200.00 | 188.30 | 195.50 | 195.50 | 0.51% | 5,715,691 |
| Jul 21, 2026 | 178.40 | 204.50 | 174.80 | 194.50 | 194.50 | 9.76% | 11,527,631 |
| Jul 20, 2026 | 163.50 | 179.30 | 162.20 | 177.20 | 177.20 | 7.26% | 5,849,083 |
| Jul 17, 2026 | 158.80 | 170.90 | 155.10 | 165.20 | 165.20 | 3.77% | 11,456,746 |
| Jul 16, 2026 | 182.00 | 185.90 | 140.30 | 159.20 | 159.20 | -10.41% | 34,219,994 |
| Jul 15, 2026 | 172.40 | 182.20 | 171.10 | 177.70 | 177.70 | 1.89% | 3,639,040 |
| Jul 14, 2026 | 174.00 | 176.50 | 172.30 | 174.40 | 174.40 | -0.46% | 1,517,736 |
| Jul 13, 2026 | 176.60 | 181.10 | 174.90 | 175.20 | 175.20 | -0.79% | 1,450,824 |
| Jul 10, 2026 | 176.50 | 180.50 | 174.60 | 176.60 | 176.60 | 0.11% | 1,414,334 |
| Jul 9, 2026 | 170.60 | 178.00 | 170.40 | 176.40 | 176.40 | 1.73% | 2,840,107 |
| Jul 8, 2026 | 175.80 | 179.00 | 171.70 | 173.40 | 173.40 | -1.25% | 2,894,691 |
| Jul 7, 2026 | 183.90 | 188.90 | 175.60 | 175.60 | 175.60 | -4.36% | 2,741,224 |
| Jul 6, 2026 | 181.80 | 186.20 | 175.40 | 183.60 | 183.60 | -0.05% | 7,114,283 |
| Jul 3, 2026 | 184.60 | 186.10 | 177.80 | 183.70 | 183.70 | -0.27% | 2,615,523 |
| Jul 2, 2026 | 187.80 | 189.50 | 182.10 | 184.20 | 184.20 | -2.64% | 3,040,535 |
| Jul 1, 2026 | 178.70 | 189.20 | 176.10 | 189.20 | 189.20 | 5.58% | 2,659,307 |
| Jun 30, 2026 | 180.00 | 182.80 | 175.30 | 179.20 | 179.20 | 0.06% | 2,714,365 |