Ocado Group plc (LON:OCDO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 331.20
-3.80 (-1.13%)
Nov 6, 2026, 4:48 PM GMT
Ocado Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 327.00 | 332.20 | 320.40 | 331.20 | 331.20 | -1.13% | 1,098,835 |
| Nov 5, 2026 | 339.00 | 347.00 | 329.60 | 335.00 | 335.00 | -0.30% | 1,767,506 |
| Nov 4, 2026 | 322.20 | 336.00 | 317.80 | 336.00 | 336.00 | 4.28% | 1,676,935 |
| Nov 3, 2026 | 335.00 | 335.00 | 316.20 | 322.20 | 322.20 | -3.94% | 1,756,235 |
| Nov 2, 2026 | 328.20 | 335.40 | 322.20 | 335.40 | 335.40 | 4.10% | 1,775,996 |
| Oct 30, 2026 | 320.00 | 327.80 | 318.40 | 322.20 | 322.20 | -0.12% | 1,510,551 |
| Oct 29, 2026 | 325.20 | 332.80 | 322.00 | 322.60 | 322.60 | -0.80% | 1,973,941 |
| Oct 28, 2026 | 333.20 | 334.40 | 324.60 | 325.20 | 325.20 | -2.81% | 1,567,744 |
| Oct 27, 2026 | 321.00 | 339.00 | 319.20 | 334.60 | 334.60 | 3.66% | 3,033,525 |
| Oct 26, 2026 | 332.00 | 332.00 | 317.00 | 322.80 | 322.80 | -1.04% | 1,740,481 |
| Oct 23, 2026 | 328.60 | 338.20 | 324.80 | 326.20 | 326.20 | -0.85% | 1,829,446 |
| Oct 22, 2026 | 344.40 | 347.00 | 326.20 | 329.00 | 329.00 | -5.24% | 2,411,238 |
| Oct 21, 2026 | 348.80 | 348.80 | 333.60 | 347.20 | 347.20 | -0.46% | 2,612,997 |
| Oct 20, 2026 | 328.20 | 355.00 | 322.60 | 348.80 | 348.80 | 9.96% | 6,294,376 |
| Oct 19, 2026 | 293.20 | 317.60 | 292.20 | 317.20 | 317.20 | 8.93% | 8,555,557 |
| Oct 16, 2026 | 290.00 | 297.20 | 278.40 | 291.20 | 291.20 | -2.93% | 2,329,471 |
| Oct 15, 2026 | 302.00 | 316.40 | 297.60 | 300.00 | 300.00 | -0.66% | 2,397,128 |
| Oct 14, 2026 | 299.60 | 305.00 | 293.60 | 302.00 | 302.00 | 1.75% | 1,842,345 |
| Oct 13, 2026 | 304.00 | 307.00 | 287.00 | 296.80 | 296.80 | -1.33% | 2,702,775 |
| Oct 12, 2026 | 299.00 | 307.80 | 296.50 | 300.80 | 300.80 | 1.28% | 2,563,371 |
| Oct 9, 2026 | 285.00 | 307.00 | 284.20 | 297.00 | 297.00 | 4.65% | 5,374,456 |
| Oct 8, 2026 | 284.40 | 287.40 | 276.60 | 283.80 | 283.80 | -0.98% | 4,012,585 |
| Oct 7, 2026 | 260.80 | 286.60 | 260.80 | 286.60 | 286.60 | 9.22% | 4,192,697 |
| 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 |