Ocado Group
(OCDO)
Sector: Personal Care, Drug and Grocery Stores
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
384.00p
|
392.30p
|
380.60p
|
389.50p
|
1,438,035
|
|
03/10/2024
|
377.20p
|
389.36p
|
377.00p
|
383.70p
|
869,505
|
|
02/10/2024
|
394.20p
|
396.00p
|
373.90p
|
382.70p
|
2,978,332
|
|
01/10/2024
|
387.20p
|
409.60p
|
384.30p
|
394.20p
|
3,578,161
|
|
30/09/2024
|
386.60p
|
400.00p
|
380.60p
|
384.30p
|
2,690,192
|
|
27/09/2024
|
372.20p
|
384.20p
|
366.10p
|
384.20p
|
2,729,610
|
|
26/09/2024
|
358.00p
|
376.20p
|
352.60p
|
366.20p
|
2,397,659
|
|
25/09/2024
|
353.80p
|
364.20p
|
346.60p
|
352.10p
|
1,315,688
|
|
24/09/2024
|
348.40p
|
361.06p
|
341.78p
|
357.20p
|
1,802,277
|
|
23/09/2024
|
341.60p
|
349.10p
|
337.60p
|
346.30p
|
1,534,342
|
|
20/09/2024
|
355.00p
|
360.90p
|
338.10p
|
343.60p
|
8,266,554
|
|
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
|