1. Share Prices

  2. Ocado Group PLC (OCDO)

814.00p+32.80 (+4.20%)01 Jul 2022, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ocado Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 1, 2022779.60p836.20p768.40p814.00p2,794,476
Jun 30, 2022789.80p807.20p750.20p781.20p2,931,527
Jun 29, 2022853.20p862.60p801.00p801.00p2,675,937
Jun 28, 2022869.60p881.20p856.75p863.40p3,946,715
Jun 27, 2022860.60p876.20p843.40p860.00p3,013,664
Jun 24, 2022862.00p881.80p834.00p870.60p11,784,520
Jun 23, 2022819.80p867.00p817.00p855.40p9,520,721
Jun 22, 2022840.40p846.20p778.60p819.80p3,824,131
Jun 21, 2022850.00p858.00p797.50p855.60p8,638,852
Jun 20, 2022831.80p877.60p822.80p877.60p1,229,085
Jun 17, 2022798.40p838.00p789.60p831.00p6,657,066
Jun 16, 2022830.00p839.80p779.20p787.40p2,145,861
Jun 15, 2022800.40p842.00p783.40p837.40p1,959,139
Jun 14, 2022886.60p898.00p778.80p784.60p2,728,760
Jun 13, 2022908.40p916.80p868.60p880.00p3,910,574
Jun 10, 2022905.20p930.40p905.00p916.80p2,568,568
Jun 9, 2022939.60p943.40p912.60p915.40p1,666,874
Jun 8, 2022921.20p952.60p918.80p952.60p1,453,343
Jun 7, 2022939.20p945.00p905.60p920.80p2,437,974
Jun 6, 2022923.80p953.60p917.40p951.40p2,025,664
Jun 1, 2022936.40p942.80p907.20p908.60p2,185,875
May 31, 2022928.80p942.94p906.50p930.80p4,381,082
May 30, 2022904.40p944.80p897.80p935.20p3,529,842
May 27, 2022848.00p902.40p843.00p901.40p4,397,671
May 26, 2022769.60p882.72p753.60p858.40p4,959,630
May 25, 2022703.80p769.60p703.80p769.60p6,162,486
May 24, 2022775.20p791.40p752.00p765.00p3,898,156
May 23, 2022764.80p786.60p753.40p783.60p2,719,806
May 20, 2022745.60p776.17p738.20p754.80p1,702,542
May 19, 2022715.60p744.40p709.80p743.00p2,388,692
May 18, 2022795.80p802.60p720.40p727.80p3,299,286
May 17, 2022814.20p825.80p790.60p800.20p2,048,194
May 16, 2022807.80p822.60p794.80p811.80p1,525,103
May 13, 2022772.00p815.40p771.00p810.80p3,335,539
May 12, 2022737.60p779.20p691.60p774.00p4,719,426
May 11, 2022792.60p793.20p758.00p764.20p4,071,709
May 10, 2022782.80p813.00p772.80p791.40p2,784,571
May 9, 2022787.00p803.00p778.01p783.40p3,589,541
May 6, 2022821.00p822.62p763.00p800.20p3,312,852
May 5, 2022920.20p931.00p830.00p830.00p2,120,530
May 4, 2022920.60p929.20p877.20p891.80p1,487,312
May 3, 2022909.80p925.00p889.60p919.40p4,745,898
Apr 29, 2022915.60p947.00p903.70p924.00p2,596,601
Apr 28, 2022935.60p957.40p898.80p911.00p3,933,732
Apr 27, 2022944.00p963.60p913.40p929.40p2,417,521
Apr 26, 20221048.00p1048.00p950.00p950.00p2,494,077
Apr 25, 20221006.00p1047.00p995.24p1036.00p2,310,749
Apr 22, 20221068.50p1083.50p1027.00p1042.00p2,897,443
Apr 21, 20221085.00p1099.50p1061.00p1090.00p2,345,881
Apr 20, 20221139.00p1139.00p1082.00p1082.00p1,533,798
123456
Showing 1 to 50 of 251

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC656.806.00
Wizz Air Holdings PLC1,858.505.96
Helios Towers PLC128.005.87
Asos PLC882.005.19
Ocado Group PLC814.004.20

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Hg Capital Trust PLC315.00-4.69
Energean PLC1,048.00-4.64
Plus500 LTD1,596.00-4.60