Ocado Group plc (LON:OCDO)
London · Delayed Price · Currency is GBP · Price in GBX 195.00
+6.50 (3.45%)
Jul 29, 2026, 4:48 PM GMT
Ocado Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 190.30 | 196.60 | 187.00 | 195.00 | 195.00 | 3.45% | 4,164,703 |
| Jul 28, 2026 | 185.00 | 192.80 | 184.80 | 188.50 | 188.50 | 2.11% | 2,853,673 |
| 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 |
| Jun 29, 2026 | 180.00 | 186.60 | 179.10 | 179.10 | 179.10 | -0.72% | 1,879,596 |
| Jun 26, 2026 | 173.20 | 186.40 | 171.00 | 180.40 | 180.40 | 4.40% | 3,098,658 |
| Jun 25, 2026 | 180.00 | 184.50 | 172.80 | 172.80 | 172.80 | -2.98% | 3,169,205 |
| Jun 24, 2026 | 174.80 | 178.10 | 167.20 | 178.10 | 178.10 | 2.59% | 6,353,195 |
| Jun 23, 2026 | 167.00 | 174.80 | 165.70 | 173.60 | 173.60 | 1.76% | 4,728,873 |
| Jun 22, 2026 | 180.50 | 204.20 | 170.00 | 170.60 | 170.60 | -5.64% | 5,224,322 |
| Jun 19, 2026 | 185.60 | 186.00 | 179.70 | 180.80 | 180.80 | -3.32% | 5,739,810 |
| Jun 18, 2026 | 187.30 | 189.80 | 178.10 | 187.00 | 187.00 | -1.48% | 6,182,525 |
| Jun 17, 2026 | 189.80 | 192.60 | 185.80 | 189.80 | 189.80 | -0.42% | 3,227,117 |
| Jun 16, 2026 | 192.00 | 196.50 | 189.00 | 190.60 | 190.60 | -0.94% | 2,841,767 |
| Jun 15, 2026 | 201.60 | 203.20 | 192.40 | 192.40 | 192.40 | -2.68% | 3,306,254 |
| Jun 12, 2026 | 198.10 | 202.00 | 195.10 | 197.70 | 197.70 | 0.82% | 1,851,445 |
| Jun 11, 2026 | 197.30 | 200.40 | 195.10 | 196.10 | 196.10 | -1.95% | 1,587,306 |
| Jun 10, 2026 | 202.00 | 203.20 | 196.10 | 200.00 | 200.00 | -0.99% | 2,371,059 |
| Jun 9, 2026 | 203.20 | 205.60 | 200.60 | 202.00 | 202.00 | -1.46% | 1,743,057 |
| Jun 8, 2026 | 197.00 | 210.00 | 197.00 | 205.00 | 205.00 | 2.55% | 2,615,766 |
| Jun 5, 2026 | 207.60 | 213.40 | 199.90 | 199.90 | 199.90 | -4.45% | 1,759,278 |
| Jun 4, 2026 | 205.00 | 211.00 | 202.40 | 209.20 | 209.20 | 1.95% | 1,435,949 |
| Jun 3, 2026 | 205.80 | 207.00 | 202.20 | 205.20 | 205.20 | -0.29% | 1,383,830 |
| Jun 2, 2026 | 203.80 | 213.10 | 200.40 | 205.80 | 205.80 | 2.39% | 2,964,863 |
| Jun 1, 2026 | 223.40 | 224.80 | 201.00 | 201.00 | 201.00 | -9.87% | 4,266,705 |
| May 29, 2026 | 229.00 | 240.00 | 216.80 | 223.00 | 223.00 | 7.11% | 10,263,440 |
| May 28, 2026 | 205.60 | 209.60 | 198.80 | 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 | 204.00 | 209.40 | 209.40 | 2.15% | 1,889,403 |
| 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% | 1,679,881 |
| May 20, 2026 | 194.40 | 200.60 | 190.50 | 198.90 | 198.90 | 2.53% | 1,611,821 |