Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBX 309.80
+18.60 (6.39%)
Oct 19, 2026, 3:48 PM GMT
Ocado Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 293.20 | 310.20 | 292.20 | 309.80 | 309.80 | 6.39% | 1,001,489 |
| Oct 16, 2026 | 290.00 | 297.20 | 282.80 | 291.20 | 291.20 | -2.93% | 2,329,468 |
| Oct 15, 2026 | 302.00 | 316.40 | 300.00 | 300.00 | 300.00 | -0.66% | 2,397,132 |
| Oct 14, 2026 | 299.60 | 305.00 | 294.60 | 302.00 | 302.00 | 1.75% | 1,842,345 |
| Oct 13, 2026 | 304.00 | 305.00 | 288.00 | 296.80 | 296.80 | -1.33% | 2,702,772 |
| Oct 12, 2026 | 299.00 | 307.00 | 297.20 | 300.80 | 300.80 | 1.28% | 2,563,363 |
| Oct 9, 2026 | 285.00 | 307.01 | 284.20 | 297.00 | 297.00 | 4.65% | 5,374,456 |
| Oct 8, 2026 | 284.40 | 287.20 | 276.60 | 283.80 | 283.80 | -0.98% | 4,012,588 |
| Oct 7, 2026 | 260.80 | 286.60 | 260.80 | 286.60 | 286.60 | 9.22% | 4,181,264 |
| Oct 6, 2026 | 260.00 | 271.60 | 252.00 | 262.40 | 262.40 | 2.18% | 2,536,824 |
| Oct 5, 2026 | 261.60 | 266.40 | 254.20 | 256.80 | 256.80 | -1.38% | 1,264,795 |
| Oct 2, 2026 | 260.00 | 268.50 | 259.20 | 260.40 | 260.40 | 0.77% | 3,585,484 |
| Oct 1, 2026 | 251.20 | 258.80 | 242.80 | 258.40 | 258.40 | 2.05% | 2,172,468 |
| Sep 30, 2026 | 250.00 | 258.10 | 248.80 | 253.20 | 253.20 | 1.28% | 2,239,428 |
| Sep 29, 2026 | 253.20 | 254.60 | 242.40 | 250.00 | 250.00 | -1.26% | 2,135,042 |
| Sep 28, 2026 | 237.20 | 253.20 | 237.20 | 253.20 | 253.20 | 7.02% | 3,304,751 |
| Sep 25, 2026 | 234.60 | 241.80 | 227.00 | 236.60 | 236.60 | 2.51% | 1,902,833 |
| Sep 24, 2026 | 228.20 | 237.60 | 226.80 | 230.80 | 230.80 | 0.52% | 2,113,866 |
| Sep 23, 2026 | 233.80 | 235.00 | 226.00 | 229.60 | 229.60 | -0.78% | 1,700,307 |
| Sep 22, 2026 | 227.20 | 233.80 | 226.40 | 231.40 | 231.40 | 0.52% | 1,195,061 |
| Sep 21, 2026 | 227.60 | 235.20 | 224.60 | 230.20 | 230.20 | 1.14% | 1,172,258 |
| Sep 18, 2026 | 226.60 | 241.30 | 221.00 | 227.60 | 227.60 | 0.09% | 5,724,690 |
| Sep 17, 2026 | 217.60 | 227.80 | 215.40 | 227.40 | 227.40 | 6.96% | 2,789,398 |
| Sep 16, 2026 | 206.00 | 213.60 | 204.00 | 212.60 | 212.60 | 2.80% | 1,299,859 |
| Sep 15, 2026 | 204.40 | 214.10 | 204.20 | 206.80 | 206.80 | - | 1,615,204 |
| Sep 14, 2026 | 204.60 | 206.80 | 199.80 | 206.80 | 206.80 | 1.67% | 1,232,491 |
| Sep 11, 2026 | 201.20 | 205.40 | 199.40 | 203.40 | 203.40 | 0.99% | 2,186,117 |
| Sep 10, 2026 | 206.20 | 208.80 | 201.40 | 201.40 | 201.40 | -2.23% | 1,511,679 |
| Sep 9, 2026 | 205.20 | 207.40 | 200.60 | 206.00 | 206.00 | -1.15% | 1,964,622 |
| 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 | 218.80 | 212.80 | 216.40 | 216.40 | - | 1,909,316 |
| Sep 3, 2026 | 206.20 | 216.60 | 205.00 | 216.40 | 216.40 | 5.36% | 2,795,298 |
| Sep 2, 2026 | 227.40 | 232.40 | 205.20 | 205.40 | 205.40 | -10.07% | 5,080,426 |
| Sep 1, 2026 | 238.00 | 244.60 | 227.40 | 228.40 | 228.40 | -4.75% | 2,885,455 |
| Aug 28, 2026 | 241.40 | 246.80 | 239.20 | 239.80 | 239.80 | -0.66% | 2,971,637 |
| 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 |