Market data

Select a section

Ocado Group

(OCDO)
Sector: Personal Care, Drug and Grocery Stores
359.30p
9.70p 2.77
Last updated: 17:14:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 402.00p 411.00p 355.65p 359.30p 7,790,090
18/09/2024 351.30p 356.70p 339.00p 349.60p 2,542,675
17/09/2024 339.40p 360.40p 336.20p 352.90p 4,479,846
16/09/2024 331.50p 341.80p 324.20p 337.80p 1,353,852
13/09/2024 320.50p 333.50p 315.90p 319.70p 1,507,127
12/09/2024 324.90p 334.00p 316.30p 325.20p 2,386,131
11/09/2024 339.20p 347.00p 315.10p 325.20p 4,039,347
10/09/2024 336.00p 346.70p 331.70p 338.70p 3,877,278
09/09/2024 334.70p 341.30p 328.10p 337.10p 2,647,801
06/09/2024 350.30p 350.80p 336.00p 336.00p 1,656,472
05/09/2024 350.50p 363.20p 346.30p 351.20p 1,768,522
04/09/2024 344.20p 351.10p 336.20p 350.50p 2,022,198
03/09/2024 337.60p 356.30p 331.10p 351.40p 2,282,974
02/09/2024 340.00p 343.70p 333.60p 341.20p 1,631,992
30/08/2024 337.90p 346.30p 335.96p 341.20p 1,572,936
29/08/2024 339.70p 347.60p 337.90p 337.90p 2,267,244
28/08/2024 351.60p 357.40p 338.80p 352.30p 1,831,330
27/08/2024 358.40p 370.20p 351.30p 352.30p 1,408,103
26/08/2024 360.00p 365.10p 355.80p 356.50p 1,394,497
23/08/2024 360.00p 365.10p 355.80p 356.50p 1,394,497
22/08/2024 360.00p 365.10p 355.80p 356.50p 1,394,497
21/08/2024 355.90p 365.60p 348.40p 362.80p 3,188,232
20/08/2024 377.20p 379.20p 356.50p 356.50p 3,293,710
19/08/2024 378.50p 386.70p 374.91p 379.20p 965,812
16/08/2024 377.80p 386.30p 373.80p 379.30p 1,091,036
15/08/2024 378.60p 381.56p 363.60p 377.00p 1,891,997
14/08/2024 385.20p 393.20p 376.70p 377.50p 1,356,251
13/08/2024 378.10p 390.14p 375.30p 378.30p 2,429,118
12/08/2024 376.00p 384.90p 373.60p 376.70p 1,653,438
09/08/2024 397.00p 404.10p 374.00p 374.00p 2,849,549
08/08/2024 386.80p 493.95p 375.60p 397.80p 1,532,133
07/08/2024 386.00p 399.70p 381.40p 390.70p 3,330,401
06/08/2024 395.10p 403.40p 279.00p 381.40p 7,139,059
05/08/2024 382.20p 389.60p 368.20p 386.50p 2,723,080
02/08/2024 398.20p 408.80p 385.31p 393.70p 2,712,125
01/08/2024 399.90p 412.70p 396.20p 401.90p 3,258,608
31/07/2024 414.50p 422.00p 402.90p 405.60p 2,773,833
30/07/2024 415.00p 416.37p 393.40p 406.50p 8,623,112
29/07/2024 446.00p 457.80p 431.80p 432.60p 2,095,584
26/07/2024 424.90p 452.17p 419.49p 425.50p 3,849,194
25/07/2024 414.50p 425.50p 399.70p 425.50p 8,871,070
24/07/2024 428.20p 433.00p 402.20p 411.10p 3,455,687
23/07/2024 421.10p 434.80p 418.86p 430.80p 3,264,471
22/07/2024 397.00p 424.10p 392.99p 424.10p 6,690,314
19/07/2024 390.50p 403.60p 372.50p 378.10p 1,829,055
18/07/2024 355.50p 399.40p 353.30p 392.50p 6,084,605
17/07/2024 364.70p 372.20p 345.60p 357.50p 4,126,035
16/07/2024 388.00p 409.10p 359.20p 360.50p 13,932,181
15/07/2024 367.30p 382.30p 328.70p 340.40p 6,321,316
12/07/2024 381.00p 390.00p 373.70p 380.00p 2,834,109
11/07/2024 363.40p 381.30p 355.80p 379.50p 3,619,233
10/07/2024 353.10p 371.20p 346.80p 362.70p 2,690,070
09/07/2024 346.90p 356.40p 342.32p 348.90p 5,258,387
08/07/2024 328.90p 351.00p 327.70p 345.90p 3,414,317
05/07/2024 308.40p 334.00p 298.90p 328.20p 3,464,361
04/07/2024 304.90p 309.80p 293.80p 305.50p 1,432,872
03/07/2024 298.40p 302.00p 292.40p 300.60p 1,822,697
02/07/2024 285.20p 297.50p 283.60p 297.30p 2,924,323
01/07/2024 290.10p 301.70p 284.30p 288.10p 2,963,136
28/06/2024 287.00p 293.50p 284.17p 288.90p 2,044,926
27/06/2024 282.90p 289.50p 278.17p 286.90p 4,214,425
26/06/2024 291.00p 297.90p 281.00p 281.00p 7,466,563
25/06/2024 302.60p 306.60p 287.20p 290.40p 9,657,746
24/06/2024 306.60p 318.50p 298.10p 312.50p 4,594,645
21/06/2024 314.00p 323.30p 305.60p 311.40p 43,100,954
20/06/2024 351.30p 359.00p 281.20p 310.00p 18,887,091
19/06/2024 350.00p 356.20p 348.00p 352.50p 2,177,995
18/06/2024 348.60p 359.50p 346.80p 353.60p 3,241,643
17/06/2024 362.80p 363.16p 345.40p 347.50p 8,430,100
14/06/2024 350.90p 366.20p 349.34p 357.30p 3,268,977
13/06/2024 345.70p 360.50p 345.70p 351.10p 3,271,486
12/06/2024 350.00p 361.90p 342.20p 348.90p 41,536,157
11/06/2024 354.90p 362.00p 351.30p 351.30p 30,423,385
10/06/2024 354.70p 364.50p 352.30p 355.40p 2,800,457
07/06/2024 363.00p 366.50p 352.67p 362.30p 4,117,342
06/06/2024 359.20p 363.40p 352.60p 362.50p 3,210,545
05/06/2024 354.00p 365.40p 350.20p 362.20p 3,628,085
04/06/2024 376.60p 379.60p 353.00p 353.70p 18,425,332
03/06/2024 376.20p 388.30p 364.20p 382.70p 4,679,555
31/05/2024 381.60p 385.90p 359.20p 373.60p 45,490,415
30/05/2024 354.90p 388.20p 350.00p 383.50p 11,242,179
29/05/2024 406.00p 412.90p 360.10p 360.10p 6,634,393
28/05/2024 377.00p 417.00p 371.50p 410.40p 6,643,644
27/05/2024 345.50p 375.00p 342.10p 373.80p 6,650,370
24/05/2024 345.50p 375.00p 342.10p 373.80p 6,650,370
23/05/2024 344.40p 356.70p 332.70p 352.10p 5,092,462
22/05/2024 353.70p 361.65p 340.20p 343.50p 5,468,513
21/05/2024 351.00p 359.00p 345.60p 355.00p 4,440,072
20/05/2024 360.90p 367.80p 352.90p 354.30p 3,078,984
17/05/2024 358.70p 363.10p 350.00p 363.10p 3,573,736
16/05/2024 364.00p 368.71p 355.39p 360.00p 2,719,518
15/05/2024 367.30p 372.10p 346.00p 363.10p 6,606,551
14/05/2024 340.20p 383.30p 340.20p 369.80p 9,572,699
13/05/2024 348.30p 361.40p 334.30p 342.00p 6,320,944
10/05/2024 354.90p 362.10p 345.30p 348.30p 3,629,672
09/05/2024 349.10p 356.30p 343.00p 353.80p 3,456,510
08/05/2024 359.10p 366.60p 345.90p 345.90p 3,834,053
07/05/2024 365.30p 374.00p 357.90p 360.00p 3,112,798
06/05/2024 352.00p 379.10p 347.90p 355.60p 3,430,555
03/05/2024 352.00p 379.10p 347.90p 355.60p 3,430,553
02/05/2024 344.20p 350.00p 340.84p 350.00p 9,274,208
01/05/2024 350.80p 358.05p 341.60p 343.10p 1,429,404
30/04/2024 353.80p 357.94p 347.10p 353.10p 2,261,969
29/04/2024 356.90p 359.30p 350.10p 355.40p 2,188,758
26/04/2024 364.40p 369.29p 350.00p 353.10p 3,831,251
25/04/2024 362.80p 371.10p 354.00p 362.30p 13,442,857
24/04/2024 376.50p 376.90p 360.90p 364.60p 2,840,355
23/04/2024 363.00p 387.54p 361.98p 377.80p 3,149,642
22/04/2024 355.60p 377.20p 354.22p 358.40p 3,120,194
19/04/2024 344.80p 349.40p 340.00p 347.20p 2,980,090
18/04/2024 350.40p 352.00p 335.20p 350.00p 3,272,062
17/04/2024 341.40p 352.00p 340.00p 348.20p 2,676,354
16/04/2024 356.50p 365.60p 341.60p 342.90p 2,880,645
15/04/2024 356.00p 363.90p 348.80p 363.90p 2,825,793
12/04/2024 372.90p 376.70p 356.00p 356.70p 3,742,884
11/04/2024 366.60p 381.50p 365.20p 370.10p 7,747,868
10/04/2024 384.20p 402.37p 363.30p 367.70p 4,719,753
09/04/2024 371.70p 391.40p 362.80p 380.60p 3,817,240
08/04/2024 377.70p 386.10p 366.70p 375.10p 4,219,805
05/04/2024 407.10p 411.12p 379.70p 379.70p 4,853,888
04/04/2024 432.70p 438.20p 414.40p 417.20p 2,343,595
03/04/2024 434.20p 443.50p 426.00p 439.30p 1,825,470
02/04/2024 452.00p 460.60p 435.30p 435.90p 2,484,309
01/04/2024 468.90p 472.90p 450.80p 455.10p 1,834,706
29/03/2024 468.90p 472.90p 450.80p 455.10p 1,834,706
28/03/2024 468.90p 472.90p 450.80p 455.10p 1,834,706
27/03/2024 458.40p 469.90p 451.95p 466.50p 2,667,192
26/03/2024 460.00p 493.70p 456.62p 467.30p 3,934,572
25/03/2024 466.80p 466.84p 448.20p 452.60p 2,755,441
22/03/2024 474.00p 477.10p 460.90p 468.30p 1,371,527
21/03/2024 481.00p 496.30p 476.70p 476.70p 1,753,549
20/03/2024 462.40p 468.80p 453.70p 466.70p 1,008,561
19/03/2024 457.90p 464.70p 449.20p 461.10p 2,638,567

Market data

Select a section