Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 337.60 | 356.30 | 331.10 | 351.40 | 351.40 | 2,283,043 |
| 2024-09-02 | 340.00 | 343.70 | 333.60 | 341.00 | 341.00 | 1,631,992 |
| 2024-08-30 | 337.90 | 346.30 | 335.96 | 341.20 | 341.20 | 1,572,947 |
| 2024-08-29 | 339.70 | 347.60 | 337.90 | 337.90 | 337.90 | 2,267,247 |
| 2024-08-28 | 351.60 | 357.40 | 338.80 | 338.80 | 338.80 | 1,831,329 |
| 2024-08-27 | 358.40 | 370.20 | 351.30 | 352.30 | 352.30 | 1,408,105 |
| 2024-08-23 | 350.60 | 364.70 | 350.10 | 360.00 | 360.00 | 1,323,719 |
| 2024-08-22 | 360.00 | 493.95 | 355.80 | 356.50 | 356.50 | 1,395,597 |
| 2024-08-21 | 355.90 | 365.60 | 348.40 | 362.80 | 362.80 | 3,188,231 |
| 2024-08-20 | 377.20 | 379.20 | 356.50 | 356.50 | 356.50 | 3,293,716 |
| 2024-08-19 | 378.50 | 386.70 | 374.91 | 379.20 | 379.20 | 965,814 |
| 2024-08-16 | 377.80 | 386.30 | 373.80 | 379.30 | 379.30 | 1,091,036 |
| 2024-08-15 | 378.60 | 381.56 | 363.60 | 377.00 | 377.00 | 1,891,999 |
| 2024-08-14 | 385.20 | 393.20 | 376.70 | 377.50 | 377.50 | 1,356,252 |
| 2024-08-13 | 378.10 | 390.14 | 375.30 | 378.30 | 378.30 | 2,429,117 |
| 2024-08-12 | 376.00 | 384.90 | 373.60 | 376.70 | 376.70 | 1,653,438 |
| 2024-08-09 | 397.00 | 404.10 | 374.00 | 374.00 | 374.00 | 2,849,545 |
| 2024-08-08 | 386.80 | 397.80 | 375.60 | 397.80 | 397.80 | 1,531,033 |
| 2024-08-07 | 386.00 | 399.70 | 381.40 | 390.70 | 390.70 | 3,330,403 |
| 2024-08-06 | 395.10 | 403.40 | 381.17 | 381.40 | 381.40 | 7,137,959 |
| 2024-08-05 | 382.20 | 389.60 | 368.20 | 386.50 | 386.50 | 2,723,089 |
| 2024-08-02 | 398.20 | 408.80 | 385.31 | 393.70 | 393.70 | 2,712,125 |
| 2024-08-01 | 399.90 | 412.70 | 396.20 | 401.90 | 401.90 | 3,258,608 |
| 2024-07-31 | 414.50 | 422.00 | 402.90 | 405.60 | 405.60 | 2,773,839 |
| 2024-07-30 | 415.00 | 416.37 | 393.40 | 406.50 | 406.50 | 12,248,700 |
| 2024-07-29 | 446.00 | 457.80 | 431.80 | 432.60 | 432.60 | 2,095,582 |
| 2024-07-26 | 424.90 | 452.17 | 419.49 | 445.90 | 445.90 | 3,849,194 |
| 2024-07-25 | 414.50 | 493.95 | 399.70 | 425.50 | 425.50 | 8,986,476 |
| 2024-07-24 | 428.20 | 433.00 | 402.20 | 411.10 | 411.10 | 3,455,686 |
| 2024-07-23 | 421.10 | 434.80 | 418.86 | 430.80 | 430.80 | 3,264,471 |
| 2024-07-22 | 397.00 | 424.10 | 392.99 | 424.10 | 424.10 | 6,690,313 |
| 2024-07-19 | 390.50 | 403.60 | 372.50 | 378.10 | 378.10 | 1,829,055 |
| 2024-07-18 | 355.50 | 399.40 | 353.30 | 392.50 | 392.50 | 6,084,708 |
| 2024-07-17 | 364.70 | 372.20 | 345.60 | 357.50 | 357.50 | 4,126,076 |
| 2024-07-16 | 388.00 | 409.10 | 359.20 | 360.50 | 360.50 | 13,934,650 |
| 2024-07-15 | 367.30 | 382.30 | 328.70 | 340.40 | 340.40 | 6,322,141 |
| 2024-07-12 | 381.00 | 390.00 | 373.70 | 380.00 | 380.00 | 2,834,107 |
| 2024-07-11 | 363.40 | 381.30 | 355.80 | 379.50 | 379.50 | 3,619,316 |
| 2024-07-10 | 353.10 | 371.20 | 346.80 | 362.70 | 362.70 | 2,690,077 |
| 2024-07-09 | 346.90 | 356.40 | 342.32 | 348.90 | 348.90 | 5,258,393 |
| 2024-07-08 | 328.90 | 351.00 | 327.70 | 345.90 | 345.90 | 3,414,870 |
| 2024-07-05 | 308.40 | 334.00 | 298.90 | 328.20 | 328.20 | 3,464,490 |
| 2024-07-04 | 304.90 | 309.80 | 293.80 | 305.50 | 305.50 | 1,432,871 |
| 2024-07-03 | 298.40 | 302.00 | 292.40 | 300.60 | 300.60 | 1,822,793 |
| 2024-07-02 | 285.20 | 297.50 | 283.60 | 297.30 | 297.30 | 2,924,320 |
| 2024-07-01 | 290.10 | 301.70 | 284.30 | 288.10 | 288.10 | 2,963,302 |
| 2024-06-28 | 287.00 | 293.50 | 284.17 | 288.90 | 288.90 | 2,044,926 |
| 2024-06-27 | 282.90 | 289.50 | 278.17 | 286.90 | 286.90 | 4,214,423 |
| 2024-06-26 | 291.00 | 297.90 | 281.00 | 281.00 | 281.00 | 7,467,200 |
| 2024-06-25 | 302.60 | 306.60 | 287.20 | 290.40 | 290.40 | 9,657,749 |
| 2024-06-24 | 306.60 | 318.50 | 298.10 | 312.50 | 312.50 | 4,594,642 |
| 2024-06-21 | 314.00 | 323.30 | 305.00 | 311.40 | 311.40 | 43,101,670 |
| 2024-06-20 | 351.30 | 359.00 | 281.20 | 310.00 | 310.00 | 18,887,540 |
| 2024-06-19 | 350.00 | 356.20 | 348.00 | 352.50 | 352.50 | 2,177,997 |
| 2024-06-18 | 348.60 | 359.50 | 346.80 | 353.60 | 353.60 | 3,241,643 |
| 2024-06-17 | 362.80 | 363.16 | 345.40 | 347.50 | 347.50 | 8,430,101 |
| 2024-06-14 | 350.90 | 366.20 | 349.34 | 357.30 | 357.30 | 3,268,977 |
| 2024-06-13 | 345.70 | 360.50 | 345.70 | 351.10 | 351.10 | 3,271,486 |
| 2024-06-12 | 350.00 | 361.90 | 342.20 | 348.90 | 348.90 | 41,536,160 |
| 2024-06-11 | 354.90 | 362.00 | 351.30 | 351.30 | 351.30 | 31,088,140 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.