- Share Prices
Ocado Group PLC (OCDO)
354.00p-8.30 (-2.29%)26 Apr 2024, 15:05
Ocado Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 25, 2024 | 362.80p | 371.10p | 354.00p | 362.30p | 15,005,923 |
Apr 24, 2024 | 376.50p | 376.90p | 360.90p | 364.60p | 3,535,098 |
Apr 23, 2024 | 363.00p | 387.54p | 361.98p | 377.80p | 3,867,373 |
Apr 22, 2024 | 355.60p | 377.20p | 354.22p | 358.40p | 4,296,333 |
Apr 19, 2024 | 344.80p | 349.40p | 340.00p | 347.20p | 3,608,389 |
Apr 18, 2024 | 350.40p | 352.00p | 335.20p | 350.00p | 3,845,500 |
Apr 17, 2024 | 341.40p | 352.00p | 340.00p | 348.20p | 4,237,226 |
Apr 16, 2024 | 356.50p | 365.60p | 341.60p | 342.90p | 6,702,730 |
Apr 15, 2024 | 356.00p | 363.90p | 348.80p | 363.90p | 6,631,529 |
Apr 12, 2024 | 372.90p | 376.70p | 356.00p | 356.70p | 12,731,146 |
Apr 11, 2024 | 366.60p | 381.50p | 365.20p | 370.10p | 9,273,687 |
Apr 10, 2024 | 384.20p | 402.37p | 363.30p | 367.70p | 5,839,701 |
Apr 9, 2024 | 371.70p | 391.40p | 362.80p | 380.60p | 7,648,927 |
Apr 8, 2024 | 377.70p | 386.10p | 366.70p | 375.10p | 5,580,266 |
Apr 5, 2024 | 407.10p | 411.12p | 379.70p | 379.70p | 5,945,285 |
Apr 4, 2024 | 432.70p | 438.20p | 414.40p | 417.20p | 2,926,062 |
Apr 3, 2024 | 434.20p | 443.50p | 426.00p | 439.30p | 2,397,940 |
Apr 2, 2024 | 452.00p | 460.60p | 435.30p | 435.90p | 3,165,899 |
Mar 28, 2024 | 468.90p | 472.90p | 450.80p | 455.10p | 2,259,684 |
Mar 27, 2024 | 458.40p | 469.90p | 451.95p | 466.50p | 3,805,709 |
Mar 26, 2024 | 460.00p | 493.70p | 456.62p | 467.30p | 5,035,138 |
Mar 25, 2024 | 466.80p | 466.84p | 448.20p | 452.60p | 3,636,035 |
Mar 22, 2024 | 474.00p | 477.10p | 460.90p | 468.30p | 1,858,190 |
Mar 21, 2024 | 481.00p | 496.30p | 476.70p | 476.70p | 2,493,764 |
Mar 20, 2024 | 462.40p | 468.80p | 453.70p | 466.70p | 1,273,653 |
Mar 19, 2024 | 457.90p | 464.70p | 449.20p | 461.10p | 3,050,320 |
Mar 18, 2024 | 463.30p | 479.60p | 459.20p | 462.20p | 1,791,096 |
Mar 15, 2024 | 465.40p | 476.60p | 457.20p | 459.00p | 5,577,557 |
Mar 14, 2024 | 470.90p | 475.70p | 452.60p | 462.20p | 1,754,738 |
Mar 13, 2024 | 467.50p | 472.40p | 459.00p | 471.70p | 7,757,344 |
Mar 12, 2024 | 461.30p | 475.80p | 453.60p | 466.50p | 2,485,056 |
Mar 11, 2024 | 443.70p | 471.70p | 443.70p | 456.80p | 2,624,694 |
Mar 8, 2024 | 457.70p | 458.60p | 440.51p | 448.40p | 1,995,889 |
Mar 7, 2024 | 432.60p | 471.70p | 430.80p | 458.30p | 4,257,472 |
Mar 6, 2024 | 436.20p | 455.19p | 431.70p | 437.90p | 2,537,658 |
Mar 5, 2024 | 440.70p | 455.00p | 434.90p | 444.30p | 3,914,084 |
Mar 4, 2024 | 470.40p | 476.00p | 433.60p | 445.00p | 10,734,164 |
Mar 1, 2024 | 512.60p | 516.60p | 474.80p | 476.00p | 5,546,878 |
Feb 29, 2024 | 505.00p | 541.35p | 485.00p | 511.40p | 6,396,146 |
Feb 28, 2024 | 493.70p | 501.60p | 470.50p | 490.70p | 3,340,264 |
Feb 27, 2024 | 497.30p | 502.40p | 486.30p | 493.80p | 4,310,612 |
Feb 26, 2024 | 523.00p | 529.19p | 484.40p | 491.50p | 3,392,234 |
Feb 23, 2024 | 523.40p | 532.80p | 510.80p | 528.40p | 3,949,266 |
Feb 22, 2024 | 521.80p | 533.60p | 512.20p | 523.00p | 2,955,205 |
Feb 21, 2024 | 531.00p | 537.80p | 518.00p | 519.00p | 1,662,479 |
Feb 20, 2024 | 534.00p | 539.20p | 526.80p | 531.80p | 1,255,173 |
Feb 19, 2024 | 531.00p | 536.60p | 519.40p | 534.60p | 2,430,200 |
Feb 16, 2024 | 545.40p | 547.60p | 523.80p | 536.00p | 1,390,502 |
Feb 15, 2024 | 543.80p | 552.60p | 537.40p | 539.00p | 4,056,261 |
Feb 14, 2024 | 519.00p | 538.40p | 516.00p | 532.80p | 5,130,863 |