Ocado Group PLC OCDO
LSE · United Kingdom · Retail Trade
GBp 258.40+5.20 (+2.05%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 258.40 | +2.05% | GBp 251.20 | GBp 258.80 | GBp 242.80 | 2.17M |
| 2026-09-30 | GBp 253.20 | +1.28% | GBp 250.00 | GBp 258.12 | GBp 248.80 | 2.24M |
| 2026-09-29 | GBp 250.00 | -1.26% | GBp 253.20 | GBp 254.60 | GBp 242.38 | 2.14M |
| 2026-09-28 | GBp 253.20 | +7.02% | GBp 237.20 | GBp 253.20 | GBp 237.20 | 3.30M |
| 2026-09-25 | GBp 236.60 | +2.51% | GBp 234.60 | GBp 241.80 | GBp 227.00 | 1.90M |
| 2026-09-24 | GBp 230.80 | +0.52% | GBp 228.20 | GBp 237.60 | GBp 226.80 | 2.11M |
| 2026-09-23 | GBp 229.60 | -0.78% | GBp 233.80 | GBp 235.00 | GBp 226.00 | 1.70M |
| 2026-09-22 | GBp 231.40 | +0.52% | GBp 227.20 | GBp 233.80 | GBp 226.40 | 1.20M |
| 2026-09-21 | GBp 230.20 | +1.14% | GBp 227.60 | GBp 235.20 | GBp 224.60 | 1.17M |
| 2026-09-18 | GBp 227.60 | +0.09% | GBp 226.60 | GBp 241.30 | GBp 221.00 | 5.72M |
| 2026-09-17 | GBp 227.40 | +6.96% | GBp 217.60 | GBp 227.80 | GBp 215.40 | 2.79M |
| 2026-09-16 | GBp 212.60 | +2.80% | GBp 206.00 | GBp 213.60 | GBp 204.00 | 1.30M |
| 2026-09-15 | GBp 206.80 | 0.00% | GBp 204.40 | GBp 214.12 | GBp 204.20 | 1.62M |
| 2026-09-14 | GBp 206.80 | +1.67% | GBp 204.60 | GBp 206.80 | GBp 199.76 | 1.23M |
| 2026-09-11 | GBp 203.40 | +0.99% | GBp 201.20 | GBp 205.40 | GBp 199.40 | 2.19M |
| 2026-09-10 | GBp 201.40 | -2.23% | GBp 206.20 | GBp 208.80 | GBp 201.40 | 1.51M |
| 2026-09-09 | GBp 206.00 | -1.15% | GBp 205.20 | GBp 207.40 | GBp 200.60 | 1.96M |
| 2026-09-08 | GBp 208.40 | -1.61% | GBp 216.60 | GBp 216.60 | GBp 208.40 | 1.15M |
| 2026-09-07 | GBp 211.80 | -2.13% | GBp 216.00 | GBp 218.60 | GBp 210.60 | 1.26M |
| 2026-09-04 | GBp 216.40 | 0.00% | GBp 215.40 | GBp 218.80 | GBp 212.80 | 1.91M |
| 2026-09-03 | GBp 216.40 | +5.36% | GBp 206.20 | GBp 216.60 | GBp 205.00 | 2.80M |
| 2026-09-02 | GBp 205.40 | -10.07% | GBp 227.40 | GBp 232.40 | GBp 205.20 | 5.08M |
| 2026-09-01 | GBp 228.40 | -4.75% | GBp 238.00 | GBp 244.58 | GBp 227.40 | 2.89M |
| 2026-08-28 | GBp 239.80 | -0.66% | GBp 241.40 | GBp 246.80 | GBp 239.20 | 2.97M |
| 2026-08-27 | GBp 241.40 | -3.36% | GBp 244.20 | GBp 249.20 | GBp 241.40 | 1.85M |
| 2026-08-26 | GBp 249.80 | +1.22% | GBp 243.00 | GBp 252.40 | GBp 242.01 | 3.52M |
| 2026-08-25 | GBp 246.80 | +5.65% | GBp 237.00 | GBp 246.80 | GBp 232.14 | 2.60M |
| 2026-08-24 | GBp 233.60 | -2.26% | GBp 237.40 | GBp 239.20 | GBp 230.60 | 1.41M |
| 2026-08-21 | GBp 239.00 | +2.22% | GBp 235.60 | GBp 241.10 | GBp 232.20 | 4.47M |
| 2026-08-20 | GBp 233.80 | -1.68% | GBp 243.60 | GBp 243.60 | GBp 233.40 | 2.06M |
| 2026-08-19 | GBp 237.80 | -4.88% | GBp 247.00 | GBp 249.80 | GBp 237.80 | 2.39M |
| 2026-08-18 | GBp 250.00 | +6.47% | GBp 231.20 | GBp 250.00 | GBp 229.40 | 3.14M |
| 2026-08-17 | GBp 234.80 | -3.85% | GBp 242.80 | GBp 248.00 | GBp 229.00 | 4.17M |
| 2026-08-14 | GBp 244.20 | -5.13% | GBp 257.20 | GBp 262.60 | GBp 242.20 | 6.18M |
| 2026-08-13 | GBp 257.40 | +0.94% | GBp 256.80 | GBp 266.00 | GBp 253.00 | 6.46M |
| 2026-08-12 | GBp 255.00 | +15.59% | GBp 225.00 | GBp 256.00 | GBp 222.97 | 13.95M |
| 2026-08-11 | GBp 220.60 | +3.28% | GBp 215.00 | GBp 220.60 | GBp 210.20 | 4.68M |
| 2026-08-10 | GBp 213.60 | -0.56% | GBp 212.40 | GBp 217.00 | GBp 210.60 | 1.70M |
| 2026-08-07 | GBp 214.80 | +1.90% | GBp 208.60 | GBp 217.60 | GBp 207.00 | 2.54M |
| 2026-08-06 | GBp 210.80 | -0.47% | GBp 213.80 | GBp 215.04 | GBp 204.20 | 2.48M |
| 2026-08-05 | GBp 211.80 | +3.52% | GBp 204.60 | GBp 212.00 | GBp 204.60 | 2.00M |
| 2026-08-04 | GBp 204.60 | -5.54% | GBp 215.20 | GBp 219.20 | GBp 204.00 | 2.24M |
| 2026-08-03 | GBp 216.60 | +2.27% | GBp 211.60 | GBp 221.40 | GBp 205.20 | 3.91M |
| 2026-07-31 | GBp 211.80 | +0.09% | GBp 213.60 | GBp 224.60 | GBp 209.98 | 4.27M |
| 2026-07-30 | GBp 211.60 | +8.51% | GBp 195.00 | GBp 213.70 | GBp 190.80 | 8.43M |
| 2026-07-29 | GBp 195.00 | +3.45% | GBp 190.30 | GBp 196.60 | GBp 186.97 | 4.16M |
| 2026-07-28 | GBp 188.50 | +2.11% | GBp 185.00 | GBp 192.80 | GBp 184.10 | 2.85M |
| 2026-07-27 | GBp 184.60 | -1.23% | GBp 187.60 | GBp 193.50 | GBp 181.00 | 2.97M |
| 2026-07-24 | GBp 186.90 | +2.81% | GBp 180.10 | GBp 186.90 | GBp 179.63 | 1.92M |
| 2026-07-23 | GBp 181.80 | -7.01% | GBp 195.40 | GBp 197.20 | GBp 181.40 | 4.24M |
| 2026-07-22 | GBp 195.50 | +0.51% | GBp 195.50 | GBp 200.00 | GBp 188.30 | 5.72M |
| 2026-07-21 | GBp 194.50 | +9.76% | GBp 178.40 | GBp 204.52 | GBp 174.80 | 11.53M |
| 2026-07-20 | GBp 177.20 | +7.26% | GBp 163.50 | GBp 179.30 | GBp 162.20 | 5.85M |
| 2026-07-17 | GBp 165.20 | +3.77% | GBp 158.80 | GBp 170.90 | GBp 155.10 | 11.46M |
| 2026-07-16 | GBp 159.20 | -10.41% | GBp 182.00 | GBp 185.90 | GBp 140.30 | 34.22M |
| 2026-07-15 | GBp 177.70 | +1.89% | GBp 172.40 | GBp 182.20 | GBp 171.10 | 3.64M |
| 2026-07-14 | GBp 174.40 | -0.46% | GBp 174.00 | GBp 176.51 | GBp 172.30 | 1.52M |
| 2026-07-13 | GBp 175.20 | -0.79% | GBp 176.60 | GBp 181.10 | GBp 174.90 | 1.45M |
| 2026-07-10 | GBp 176.60 | +0.11% | GBp 176.50 | GBp 180.52 | GBp 174.60 | 1.41M |
| 2026-07-09 | GBp 176.40 | +1.73% | GBp 170.60 | GBp 178.00 | GBp 170.40 | 2.84M |
| 2026-07-08 | GBp 173.40 | -1.25% | GBp 175.80 | GBp 179.00 | GBp 171.70 | 2.89M |
| 2026-07-07 | GBp 175.60 | -4.36% | GBp 183.90 | GBp 188.90 | GBp 175.60 | 2.74M |
| 2026-07-06 | GBp 183.60 | -0.05% | GBp 181.80 | GBp 186.20 | GBp 175.40 | 7.11M |
| 2026-07-03 | GBp 183.70 | -0.27% | GBp 184.60 | GBp 186.10 | GBp 177.80 | 2.62M |
| 2026-07-02 | GBp 184.20 | -2.64% | GBp 187.80 | GBp 189.50 | GBp 182.10 | 3.04M |
| 2026-07-01 | GBp 189.20 | +5.58% | GBp 178.70 | GBp 189.20 | GBp 176.10 | 2.66M |
| 2026-06-30 | GBp 179.20 | +0.06% | GBp 180.00 | GBp 182.80 | GBp 175.30 | 2.71M |
| 2026-06-29 | GBp 179.10 | -0.72% | GBp 180.00 | GBp 186.60 | GBp 179.10 | 1.88M |
| 2026-06-26 | GBp 180.40 | +4.40% | GBp 173.20 | GBp 186.38 | GBp 171.00 | 3.10M |
| 2026-06-25 | GBp 172.80 | -2.98% | GBp 180.00 | GBp 184.48 | GBp 172.80 | 3.17M |
| 2026-06-24 | GBp 178.10 | +2.59% | GBp 174.80 | GBp 178.10 | GBp 167.20 | 6.35M |
| 2026-06-23 | GBp 173.60 | +1.76% | GBp 167.00 | GBp 174.80 | GBp 165.66 | 4.73M |
| 2026-06-22 | GBp 170.60 | -5.64% | GBp 180.50 | GBp 204.20 | GBp 170.00 | 5.22M |
| 2026-06-19 | GBp 180.80 | -3.32% | GBp 185.60 | GBp 186.00 | GBp 179.68 | 5.74M |
| 2026-06-18 | GBp 187.00 | -1.48% | GBp 187.30 | GBp 189.80 | GBp 178.10 | 6.18M |
| 2026-06-17 | GBp 189.80 | -0.42% | GBp 189.80 | GBp 192.60 | GBp 185.80 | 3.23M |
| 2026-06-16 | GBp 190.60 | -0.94% | GBp 192.00 | GBp 196.50 | GBp 189.00 | 2.84M |
| 2026-06-15 | GBp 192.40 | -2.68% | GBp 201.60 | GBp 203.20 | GBp 192.40 | 3.31M |
| 2026-06-12 | GBp 197.70 | +0.82% | GBp 198.10 | GBp 202.00 | GBp 195.10 | 1.85M |
| 2026-06-11 | GBp 196.10 | -1.95% | GBp 197.30 | GBp 200.40 | GBp 195.10 | 1.59M |
| 2026-06-10 | GBp 200.00 | -0.99% | GBp 202.00 | GBp 203.20 | GBp 196.10 | 2.37M |
| 2026-06-09 | GBp 202.00 | -1.46% | GBp 203.20 | GBp 205.60 | GBp 200.60 | 1.74M |
| 2026-06-08 | GBp 205.00 | +2.55% | GBp 197.00 | GBp 210.00 | GBp 197.00 | 2.62M |
| 2026-06-05 | GBp 199.90 | -4.45% | GBp 207.60 | GBp 213.41 | GBp 199.90 | 1.76M |
| 2026-06-04 | GBp 209.20 | +1.95% | GBp 205.00 | GBp 211.00 | GBp 202.40 | 1.44M |
| 2026-06-03 | GBp 205.20 | -0.29% | GBp 205.80 | GBp 207.00 | GBp 202.20 | 1.38M |
| 2026-06-02 | GBp 205.80 | +2.39% | GBp 203.80 | GBp 213.10 | GBp 200.40 | 2.96M |
| 2026-06-01 | GBp 201.00 | -9.87% | GBp 223.40 | GBp 224.80 | GBp 201.00 | 4.27M |
| 2026-05-29 | GBp 223.00 | +7.11% | GBp 229.00 | GBp 240.00 | GBp 216.80 | 10.26M |
| 2026-05-28 | GBp 208.20 | -0.48% | GBp 205.60 | GBp 209.60 | GBp 198.75 | 1.54M |