Ocado Group PLC OCDO
LSE · Birleşik Krallık · Perakende Ticaret
GBp 258,40+5,20 (+%2,05)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |