Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 354.70 | 364.50 | 352.30 | 355.40 | 355.40 | 2,800,457 |
| 2024-06-07 | 363.00 | 366.50 | 352.67 | 362.30 | 362.30 | 4,117,339 |
| 2024-06-06 | 359.20 | 363.40 | 352.60 | 362.50 | 362.50 | 3,210,546 |
| 2024-06-05 | 354.00 | 365.40 | 350.20 | 362.20 | 362.20 | 3,628,560 |
| 2024-06-04 | 376.60 | 379.60 | 353.00 | 353.70 | 353.70 | 18,425,330 |
| 2024-06-03 | 376.20 | 388.30 | 364.20 | 382.70 | 382.70 | 4,679,847 |
| 2024-05-31 | 381.60 | 385.90 | 359.20 | 373.60 | 373.60 | 45,889,210 |
| 2024-05-30 | 354.90 | 388.20 | 350.00 | 383.50 | 383.50 | 11,242,180 |
| 2024-05-29 | 406.00 | 412.90 | 360.10 | 360.10 | 360.10 | 6,634,399 |
| 2024-05-28 | 377.00 | 417.00 | 371.50 | 410.40 | 410.40 | 6,644,384 |
| 2024-05-24 | 345.50 | 375.00 | 342.10 | 373.80 | 373.80 | 6,650,376 |
| 2024-05-23 | 344.40 | 356.70 | 332.70 | 352.10 | 352.10 | 5,093,273 |
| 2024-05-22 | 353.70 | 361.65 | 340.20 | 343.50 | 343.50 | 5,468,538 |
| 2024-05-21 | 351.00 | 359.00 | 345.60 | 355.00 | 355.00 | 4,440,074 |
| 2024-05-20 | 360.90 | 367.80 | 352.90 | 354.30 | 354.30 | 3,078,998 |
| 2024-05-17 | 358.70 | 363.10 | 350.00 | 363.10 | 363.10 | 3,573,739 |
| 2024-05-16 | 364.00 | 368.71 | 355.39 | 360.00 | 360.00 | 2,719,518 |
| 2024-05-15 | 367.30 | 372.10 | 346.00 | 363.10 | 363.10 | 6,606,556 |
| 2024-05-14 | 340.20 | 383.30 | 340.20 | 369.80 | 369.80 | 9,572,706 |
| 2024-05-13 | 348.30 | 361.40 | 334.30 | 342.00 | 342.00 | 6,320,950 |
| 2024-05-10 | 354.90 | 362.10 | 345.30 | 348.30 | 348.30 | 3,629,672 |
| 2024-05-09 | 349.10 | 356.30 | 343.00 | 353.80 | 353.80 | 3,456,512 |
| 2024-05-08 | 359.10 | 366.60 | 345.90 | 345.90 | 345.90 | 4,026,598 |
| 2024-05-07 | 365.30 | 374.00 | 357.90 | 360.00 | 360.00 | 3,112,801 |
| 2024-05-03 | 352.00 | 379.10 | 347.90 | 355.60 | 355.60 | 3,430,560 |
| 2024-05-02 | 344.20 | 350.00 | 340.84 | 350.00 | 350.00 | 9,274,205 |
| 2024-05-01 | 350.80 | 358.05 | 341.60 | 343.10 | 343.10 | 1,429,427 |
| 2024-04-30 | 353.80 | 357.94 | 347.10 | 353.10 | 353.10 | 2,261,971 |
| 2024-04-29 | 356.90 | 359.30 | 350.10 | 355.40 | 355.40 | 2,191,061 |
| 2024-04-26 | 364.40 | 369.29 | 350.00 | 353.10 | 353.10 | 5,374,627 |
| 2024-04-25 | 362.80 | 371.10 | 354.00 | 362.30 | 362.30 | 15,005,920 |
| 2024-04-24 | 376.50 | 376.90 | 360.90 | 364.60 | 364.60 | 3,535,099 |
| 2024-04-23 | 363.00 | 387.54 | 361.98 | 377.80 | 377.80 | 3,867,373 |
| 2024-04-22 | 355.60 | 377.20 | 354.22 | 358.40 | 358.40 | 4,296,334 |
| 2024-04-19 | 344.80 | 349.40 | 340.00 | 347.20 | 347.20 | 3,608,390 |
| 2024-04-18 | 350.40 | 352.00 | 335.20 | 350.00 | 350.00 | 3,845,500 |
| 2024-04-17 | 341.40 | 352.00 | 340.00 | 348.20 | 348.20 | 4,237,226 |
| 2024-04-16 | 356.50 | 365.60 | 341.60 | 342.90 | 342.90 | 6,702,731 |
| 2024-04-15 | 356.00 | 363.90 | 348.80 | 363.90 | 363.90 | 6,631,529 |
| 2024-04-12 | 372.90 | 376.70 | 356.00 | 356.70 | 356.70 | 12,731,140 |
| 2024-04-11 | 366.60 | 381.50 | 365.20 | 370.10 | 370.10 | 9,273,687 |
| 2024-04-10 | 384.20 | 402.37 | 363.30 | 367.70 | 367.70 | 5,839,701 |
| 2024-04-09 | 371.70 | 391.40 | 362.80 | 380.60 | 380.60 | 7,648,928 |
| 2024-04-08 | 377.70 | 386.10 | 366.70 | 375.10 | 375.10 | 5,580,267 |
| 2024-04-05 | 407.10 | 411.12 | 379.70 | 379.70 | 379.70 | 5,945,285 |
| 2024-04-04 | 432.70 | 438.20 | 414.40 | 417.20 | 417.20 | 2,926,063 |
| 2024-04-03 | 434.20 | 443.50 | 426.00 | 439.30 | 439.30 | 2,397,941 |
| 2024-04-02 | 452.00 | 460.60 | 435.30 | 435.90 | 435.90 | 3,165,900 |
| 2024-03-28 | 468.90 | 472.90 | 450.80 | 455.10 | 455.10 | 2,259,685 |
| 2024-03-27 | 458.40 | 469.90 | 451.95 | 466.50 | 466.50 | 3,805,710 |
| 2024-03-26 | 460.00 | 493.70 | 456.62 | 467.30 | 467.30 | 5,035,139 |
| 2024-03-25 | 466.80 | 466.84 | 448.20 | 452.60 | 452.60 | 3,636,036 |
| 2024-03-22 | 474.00 | 477.10 | 460.90 | 468.30 | 468.30 | 1,858,191 |
| 2024-03-21 | 481.00 | 496.30 | 476.70 | 476.70 | 476.70 | 2,493,765 |
| 2024-03-20 | 462.40 | 468.80 | 453.70 | 466.70 | 466.70 | 1,273,654 |
| 2024-03-19 | 457.90 | 464.70 | 449.20 | 461.10 | 461.10 | 3,050,320 |
| 2024-03-18 | 463.30 | 479.60 | 459.20 | 462.20 | 462.20 | 1,791,096 |
| 2024-03-15 | 465.40 | 476.60 | 457.20 | 459.00 | 459.00 | 5,577,558 |
| 2024-03-14 | 470.90 | 475.70 | 452.60 | 462.20 | 462.20 | 1,754,739 |
| 2024-03-13 | 467.50 | 472.40 | 459.00 | 471.70 | 471.70 | 7,757,345 |
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.