Ocado Group
(OCDO)
Sector: Personal Care, Drug and Grocery Stores
Historic Prices - up to 10 years
|
04/04/2025
|
292.70p
|
310.70p
|
279.70p
|
284.00p
|
4,145,783
|
|
03/04/2025
|
294.20p
|
302.10p
|
289.70p
|
298.00p
|
3,297,898
|
|
02/04/2025
|
277.00p
|
295.10p
|
277.00p
|
295.10p
|
1,540,112
|
|
01/04/2025
|
285.20p
|
287.60p
|
275.90p
|
279.60p
|
1,424,308
|
|
31/03/2025
|
290.90p
|
293.20p
|
275.10p
|
281.40p
|
1,882,307
|
|
28/03/2025
|
292.00p
|
298.90p
|
285.30p
|
294.30p
|
1,777,525
|
|
27/03/2025
|
291.50p
|
304.90p
|
289.89p
|
290.50p
|
3,166,552
|
|
26/03/2025
|
272.00p
|
293.58p
|
265.60p
|
290.50p
|
7,230,784
|
|
25/03/2025
|
257.60p
|
262.40p
|
249.20p
|
249.80p
|
2,583,588
|
|
24/03/2025
|
264.60p
|
265.13p
|
257.30p
|
260.00p
|
4,394,205
|
|
21/03/2025
|
264.10p
|
264.70p
|
255.60p
|
261.70p
|
3,990,412
|
|
20/03/2025
|
264.00p
|
271.19p
|
260.00p
|
265.00p
|
3,724,721
|
|
19/03/2025
|
258.70p
|
262.60p
|
255.40p
|
262.60p
|
2,567,890
|
|
18/03/2025
|
241.80p
|
261.74p
|
238.20p
|
258.70p
|
6,813,311
|
|
17/03/2025
|
237.90p
|
241.70p
|
231.40p
|
238.90p
|
2,543,022
|
|
14/03/2025
|
227.40p
|
248.90p
|
224.70p
|
238.80p
|
3,147,392
|
|
13/03/2025
|
227.50p
|
234.30p
|
223.10p
|
227.30p
|
2,936,839
|
|
12/03/2025
|
238.80p
|
242.00p
|
222.10p
|
230.30p
|
3,925,900
|
|
11/03/2025
|
246.10p
|
250.01p
|
236.20p
|
240.00p
|
25,059,971
|
|
10/03/2025
|
250.40p
|
255.80p
|
246.00p
|
248.50p
|
2,549,235
|
|
07/03/2025
|
244.60p
|
254.00p
|
239.77p
|
251.50p
|
1,964,514
|
|
06/03/2025
|
252.80p
|
253.06p
|
243.90p
|
248.50p
|
1,377,871
|
|
05/03/2025
|
229.00p
|
249.08p
|
226.00p
|
247.60p
|
4,189,030
|
|
04/03/2025
|
252.00p
|
255.60p
|
226.10p
|
226.10p
|
6,135,942
|
|
03/03/2025
|
258.40p
|
260.80p
|
242.50p
|
253.90p
|
4,285,791
|
|
28/02/2025
|
270.10p
|
274.90p
|
253.85p
|
259.80p
|
9,693,616
|
|
27/02/2025
|
341.30p
|
341.60p
|
268.77p
|
273.00p
|
15,293,957
|
|
26/02/2025
|
326.40p
|
336.90p
|
319.60p
|
333.20p
|
3,409,084
|
|
25/02/2025
|
310.00p
|
325.10p
|
307.50p
|
323.80p
|
2,422,185
|
|
24/02/2025
|
308.60p
|
312.16p
|
302.20p
|
312.00p
|
2,365,153
|
|
21/02/2025
|
305.30p
|
314.30p
|
303.00p
|
309.30p
|
1,460,113
|
|
20/02/2025
|
299.50p
|
306.51p
|
299.10p
|
302.50p
|
896,157
|
|
19/02/2025
|
304.90p
|
308.10p
|
300.90p
|
302.40p
|
2,328,863
|
|
18/02/2025
|
316.20p
|
316.50p
|
304.20p
|
304.90p
|
1,509,354
|
|
17/02/2025
|
308.20p
|
315.42p
|
307.10p
|
312.70p
|
942,138
|
|
14/02/2025
|
320.50p
|
320.50p
|
313.60p
|
315.20p
|
887,553
|
|
13/02/2025
|
313.50p
|
321.46p
|
310.10p
|
316.70p
|
1,781,699
|
|
12/02/2025
|
329.20p
|
329.60p
|
306.30p
|
312.50p
|
5,136,483
|
|
11/02/2025
|
332.60p
|
335.33p
|
323.00p
|
327.50p
|
1,436,431
|
|
10/02/2025
|
327.80p
|
334.35p
|
324.50p
|
332.40p
|
1,284,924
|
|
07/02/2025
|
324.80p
|
330.43p
|
322.70p
|
327.70p
|
1,777,248
|
|
06/02/2025
|
313.00p
|
329.20p
|
310.94p
|
311.00p
|
3,538,885
|
|
05/02/2025
|
300.20p
|
311.00p
|
297.60p
|
311.00p
|
2,416,137
|
|
04/02/2025
|
290.00p
|
303.95p
|
288.70p
|
294.60p
|
1,358,202
|
|
03/02/2025
|
300.00p
|
300.20p
|
286.10p
|
294.60p
|
2,801,199
|
|
31/01/2025
|
301.80p
|
309.68p
|
301.05p
|
302.30p
|
1,648,837
|
|
30/01/2025
|
300.00p
|
310.30p
|
300.00p
|
304.20p
|
1,096,460
|
|
29/01/2025
|
306.40p
|
311.92p
|
300.40p
|
300.40p
|
1,204,093
|
|
28/01/2025
|
304.00p
|
312.24p
|
301.10p
|
305.50p
|
3,760,541
|
|
27/01/2025
|
298.20p
|
313.70p
|
296.28p
|
304.20p
|
1,203,732
|
|
24/01/2025
|
312.90p
|
318.70p
|
299.68p
|
303.10p
|
2,566,450
|
|
23/01/2025
|
327.50p
|
333.00p
|
308.60p
|
313.10p
|
3,752,551
|
|
22/01/2025
|
326.10p
|
334.25p
|
325.70p
|
328.60p
|
1,491,177
|
|
21/01/2025
|
323.50p
|
333.96p
|
321.90p
|
330.60p
|
1,773,010
|
|
20/01/2025
|
325.00p
|
332.00p
|
319.80p
|
327.10p
|
2,920,316
|
|
17/01/2025
|
322.80p
|
327.70p
|
319.44p
|
325.00p
|
2,145,352
|
|
16/01/2025
|
318.90p
|
326.60p
|
312.91p
|
316.30p
|
4,961,777
|
|
15/01/2025
|
296.90p
|
316.70p
|
293.50p
|
316.30p
|
3,553,805
|
|
14/01/2025
|
290.00p
|
307.60p
|
283.20p
|
295.70p
|
8,811,433
|
|
13/01/2025
|
276.00p
|
282.20p
|
270.00p
|
270.00p
|
2,732,721
|
|
10/01/2025
|
276.00p
|
281.29p
|
271.30p
|
278.60p
|
4,189,898
|
|
09/01/2025
|
287.50p
|
290.70p
|
271.20p
|
279.00p
|
5,168,192
|
|
08/01/2025
|
296.00p
|
302.10p
|
282.40p
|
290.50p
|
6,230,093
|
|
07/01/2025
|
301.70p
|
310.80p
|
297.60p
|
297.60p
|
2,517,711
|
|
06/01/2025
|
322.80p
|
328.20p
|
304.50p
|
308.00p
|
2,287,685
|
|
03/01/2025
|
316.60p
|
329.29p
|
316.00p
|
323.60p
|
2,458,075
|
|
02/01/2025
|
302.40p
|
315.60p
|
298.10p
|
315.20p
|
2,491,464
|
|
01/01/2025
|
293.00p
|
304.50p
|
293.00p
|
302.30p
|
787,900
|
|
31/12/2024
|
293.00p
|
304.50p
|
293.00p
|
302.30p
|
787,900
|
|
30/12/2024
|
302.00p
|
303.40p
|
288.99p
|
294.20p
|
2,614,352
|
|
27/12/2024
|
313.70p
|
315.40p
|
303.70p
|
303.70p
|
1,352,496
|
|
26/12/2024
|
308.00p
|
317.10p
|
308.00p
|
312.70p
|
844,417
|
|
25/12/2024
|
308.00p
|
317.10p
|
308.00p
|
312.70p
|
844,417
|
|
24/12/2024
|
308.00p
|
317.10p
|
308.00p
|
312.70p
|
844,417
|
|
23/12/2024
|
301.70p
|
310.90p
|
299.60p
|
310.40p
|
2,338,564
|
|
20/12/2024
|
293.70p
|
309.30p
|
293.00p
|
305.00p
|
7,840,819
|
|
19/12/2024
|
298.90p
|
302.90p
|
294.50p
|
296.20p
|
2,481,045
|
|
18/12/2024
|
305.30p
|
310.30p
|
296.20p
|
302.70p
|
2,819,350
|
|
17/12/2024
|
313.50p
|
321.60p
|
303.00p
|
305.30p
|
1,797,322
|
|
16/12/2024
|
308.60p
|
313.30p
|
307.50p
|
312.50p
|
1,508,521
|
|
13/12/2024
|
315.00p
|
318.71p
|
311.00p
|
311.90p
|
753,046
|
|
12/12/2024
|
314.10p
|
319.68p
|
311.13p
|
311.80p
|
1,429,610
|
|
11/12/2024
|
311.60p
|
315.70p
|
302.20p
|
311.80p
|
2,488,043
|
|
10/12/2024
|
313.60p
|
317.40p
|
305.00p
|
313.90p
|
2,131,601
|
|
09/12/2024
|
317.30p
|
322.54p
|
312.00p
|
316.00p
|
1,257,949
|
|
06/12/2024
|
312.40p
|
322.30p
|
310.20p
|
317.50p
|
1,340,621
|
|
05/12/2024
|
313.90p
|
319.10p
|
309.70p
|
313.80p
|
1,122,833
|
|
04/12/2024
|
308.50p
|
325.73p
|
305.90p
|
316.50p
|
1,804,692
|
|
03/12/2024
|
314.00p
|
315.40p
|
301.00p
|
313.50p
|
3,393,536
|
|
02/12/2024
|
312.00p
|
317.70p
|
308.70p
|
313.50p
|
1,757,257
|
|
29/11/2024
|
315.70p
|
320.90p
|
314.25p
|
315.60p
|
1,183,341
|
|
28/11/2024
|
320.90p
|
331.80p
|
314.00p
|
318.40p
|
1,501,715
|
|
27/11/2024
|
322.60p
|
330.90p
|
319.40p
|
325.00p
|
1,221,182
|
|
26/11/2024
|
325.30p
|
328.80p
|
319.90p
|
321.80p
|
1,289,761
|
|
25/11/2024
|
307.10p
|
334.50p
|
303.90p
|
329.30p
|
3,432,808
|
|
22/11/2024
|
304.20p
|
313.40p
|
300.40p
|
306.70p
|
10,508,077
|
|
21/11/2024
|
303.30p
|
308.20p
|
301.70p
|
306.70p
|
1,573,035
|
|
20/11/2024
|
317.60p
|
320.00p
|
301.00p
|
304.70p
|
2,334,247
|
|
19/11/2024
|
313.80p
|
319.60p
|
310.10p
|
316.50p
|
1,666,311
|
|
18/11/2024
|
320.20p
|
326.26p
|
309.70p
|
313.90p
|
2,751,420
|
|
15/11/2024
|
329.60p
|
336.00p
|
320.20p
|
333.00p
|
2,099,489
|
|
14/11/2024
|
325.80p
|
335.90p
|
322.91p
|
333.00p
|
1,189,332
|
|
13/11/2024
|
330.10p
|
333.60p
|
323.40p
|
327.20p
|
1,939,374
|
|
12/11/2024
|
340.30p
|
343.50p
|
330.70p
|
331.70p
|
2,182,495
|
|
11/11/2024
|
344.40p
|
349.30p
|
340.00p
|
343.50p
|
1,234,664
|
|
08/11/2024
|
346.40p
|
350.43p
|
341.40p
|
341.40p
|
1,771,166
|
|
07/11/2024
|
353.30p
|
359.10p
|
347.60p
|
347.60p
|
1,867,000
|
|
06/11/2024
|
355.50p
|
376.00p
|
350.10p
|
350.60p
|
2,275,029
|
|
05/11/2024
|
357.00p
|
362.80p
|
344.60p
|
351.80p
|
2,051,484
|
|
04/11/2024
|
349.90p
|
371.10p
|
349.10p
|
357.80p
|
1,680,795
|
|
01/11/2024
|
350.30p
|
355.90p
|
346.70p
|
350.00p
|
1,214,029
|
|
31/10/2024
|
348.00p
|
351.20p
|
342.00p
|
347.90p
|
2,334,242
|
|
30/10/2024
|
347.60p
|
371.90p
|
346.20p
|
350.00p
|
2,172,965
|
|
29/10/2024
|
357.60p
|
362.20p
|
346.40p
|
351.70p
|
1,529,303
|
|
28/10/2024
|
359.90p
|
366.50p
|
352.70p
|
357.30p
|
1,498,239
|
|
25/10/2024
|
358.00p
|
358.00p
|
348.00p
|
358.00p
|
1,495,311
|
|
24/10/2024
|
354.20p
|
361.70p
|
352.30p
|
357.00p
|
789,280
|
|
23/10/2024
|
359.10p
|
365.00p
|
355.20p
|
357.00p
|
868,455
|
|
22/10/2024
|
356.00p
|
361.90p
|
351.40p
|
359.70p
|
1,987,136
|
|
21/10/2024
|
364.70p
|
375.00p
|
354.50p
|
354.50p
|
3,949,025
|
|
18/10/2024
|
357.60p
|
369.00p
|
355.90p
|
366.70p
|
1,391,100
|
|
17/10/2024
|
361.60p
|
372.00p
|
358.50p
|
359.00p
|
2,007,006
|
|
16/10/2024
|
369.00p
|
375.40p
|
361.50p
|
361.50p
|
1,955,731
|
|
15/10/2024
|
385.50p
|
391.30p
|
363.90p
|
369.60p
|
2,502,558
|
|
14/10/2024
|
392.70p
|
397.86p
|
378.00p
|
384.50p
|
1,777,153
|
|
11/10/2024
|
401.10p
|
405.10p
|
391.50p
|
394.10p
|
1,416,639
|
|
10/10/2024
|
401.30p
|
408.30p
|
395.80p
|
403.60p
|
1,592,956
|
|
09/10/2024
|
393.20p
|
410.80p
|
392.70p
|
400.70p
|
1,566,119
|
|
08/10/2024
|
399.50p
|
402.40p
|
392.70p
|
394.90p
|
1,563,210
|
|
07/10/2024
|
389.00p
|
406.40p
|
382.90p
|
405.00p
|
2,465,878
|