Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBX 223.00
+14.80 (7.11%)
May 29, 2026, 5:06 PM GMT
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 229.00 | 240.00 | 216.80 | 223.00 | 223.00 | 7.11% | 10,015,964 |
| May 28, 2026 | 205.60 | 209.60 | 198.75 | 208.20 | 208.20 | -0.48% | 1,535,201 |
| May 27, 2026 | 210.80 | 214.80 | 207.60 | 209.20 | 209.20 | -0.10% | 1,359,940 |
| May 26, 2026 | 206.80 | 210.80 | 205.00 | 209.40 | 209.40 | 2.15% | 1,929,527 |
| May 22, 2026 | 203.80 | 211.00 | 203.20 | 205.00 | 205.00 | 0.79% | 1,710,687 |
| May 21, 2026 | 196.00 | 205.40 | 196.00 | 203.40 | 203.40 | 2.26% | 1,679,883 |
| May 20, 2026 | 194.40 | 200.60 | 190.50 | 198.90 | 198.90 | 2.53% | 1,611,769 |
| May 19, 2026 | 202.80 | 209.20 | 194.00 | 194.00 | 194.00 | -2.22% | 2,691,139 |
| May 18, 2026 | 188.30 | 202.80 | 185.80 | 198.40 | 198.40 | 6.15% | 4,368,610 |
| May 15, 2026 | 184.90 | 187.80 | 180.80 | 186.90 | 186.90 | 0.27% | 1,650,560 |
| May 14, 2026 | 187.30 | 191.70 | 186.40 | 186.40 | 186.40 | -0.05% | 1,810,159 |
| May 13, 2026 | 189.00 | 191.90 | 180.60 | 186.50 | 186.50 | -0.53% | 1,872,642 |
| May 12, 2026 | 193.50 | 195.70 | 185.00 | 187.50 | 187.50 | -4.19% | 3,653,305 |
| May 11, 2026 | 197.30 | 199.11 | 193.10 | 195.70 | 195.70 | -0.76% | 1,462,022 |
| May 8, 2026 | 194.75 | 201.30 | 192.05 | 197.20 | 197.20 | -0.13% | 1,795,690 |
| May 7, 2026 | 203.20 | 204.13 | 194.50 | 197.45 | 197.45 | -2.01% | 1,540,947 |
| May 6, 2026 | 196.10 | 206.50 | 195.97 | 201.50 | 201.50 | 3.52% | 3,232,646 |
| May 5, 2026 | 196.10 | 202.00 | 186.40 | 194.65 | 194.65 | -0.66% | 2,405,585 |
| May 1, 2026 | 198.20 | 202.70 | 194.80 | 195.95 | 195.95 | -0.53% | 1,053,069 |
| Apr 30, 2026 | 190.10 | 198.20 | 187.60 | 197.00 | 197.00 | 1.73% | 5,194,452 |
| Apr 29, 2026 | 200.50 | 204.70 | 190.00 | 193.65 | 193.65 | -3.94% | 2,573,517 |
| Apr 28, 2026 | 202.20 | 205.41 | 199.95 | 201.60 | 201.60 | -1.32% | 28,952,480 |
| Apr 27, 2026 | 210.50 | 213.40 | 204.30 | 204.30 | 204.30 | -2.99% | 1,661,060 |
| Apr 24, 2026 | 203.40 | 212.14 | 199.65 | 210.60 | 210.60 | 3.29% | 2,794,077 |
| Apr 23, 2026 | 215.20 | 219.30 | 203.00 | 203.90 | 203.90 | -6.34% | 5,300,513 |
| Apr 22, 2026 | 218.40 | 223.60 | 213.20 | 217.70 | 217.70 | -0.18% | 4,492,539 |
| Apr 21, 2026 | 210.50 | 222.00 | 206.60 | 218.10 | 218.10 | 4.76% | 4,832,379 |
| Apr 20, 2026 | 203.00 | 208.20 | 198.15 | 208.20 | 208.20 | 2.16% | 4,590,354 |
| Apr 17, 2026 | 199.10 | 208.70 | 197.05 | 203.80 | 203.80 | 3.45% | 8,108,736 |
| Apr 16, 2026 | 192.85 | 204.90 | 190.25 | 197.00 | 197.00 | 2.90% | 7,764,537 |
| Apr 15, 2026 | 183.20 | 191.45 | 182.90 | 191.45 | 191.45 | 4.96% | 6,367,330 |
| Apr 14, 2026 | 181.75 | 184.40 | 179.80 | 182.40 | 182.40 | 1.39% | 6,569,079 |
| Apr 13, 2026 | 185.00 | 187.55 | 179.55 | 179.90 | 179.90 | -4.10% | 2,748,412 |
| Apr 10, 2026 | 192.65 | 196.45 | 185.90 | 187.60 | 187.60 | -2.57% | 2,678,584 |
| Apr 9, 2026 | 195.50 | 195.50 | 184.90 | 192.55 | 192.55 | -0.85% | 4,631,417 |
| Apr 8, 2026 | 191.70 | 205.00 | 191.70 | 194.20 | 194.20 | 3.00% | 4,844,013 |
| Apr 7, 2026 | 183.00 | 192.45 | 182.10 | 188.55 | 188.55 | 3.60% | 4,605,263 |
| Apr 2, 2026 | 183.25 | 183.55 | 176.85 | 182.00 | 182.00 | -1.81% | 2,516,161 |
| Apr 1, 2026 | 185.00 | 187.80 | 181.28 | 185.35 | 185.35 | 2.94% | 2,939,209 |
| Mar 31, 2026 | 181.00 | 182.95 | 175.85 | 180.05 | 180.05 | -0.99% | 3,218,026 |
| Mar 30, 2026 | 185.80 | 185.80 | 178.05 | 181.85 | 181.85 | -2.13% | 1,815,920 |
| 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 |