Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 461.30 | 475.80 | 453.60 | 466.50 | 466.50 | 2,485,056 |
| 2024-03-11 | 443.70 | 471.70 | 443.70 | 456.80 | 456.80 | 2,624,695 |
| 2024-03-08 | 457.70 | 458.60 | 440.51 | 448.40 | 448.40 | 1,995,889 |
| 2024-03-07 | 432.60 | 471.70 | 430.80 | 458.30 | 458.30 | 4,257,472 |
| 2024-03-06 | 436.20 | 455.20 | 431.70 | 437.90 | 437.90 | 2,537,659 |
| 2024-03-05 | 440.70 | 455.00 | 434.90 | 444.30 | 444.30 | 3,914,085 |
| 2024-03-04 | 470.40 | 476.00 | 433.60 | 445.00 | 445.00 | 10,734,160 |
| 2024-03-01 | 512.60 | 516.60 | 474.80 | 476.00 | 476.00 | 5,546,878 |
| 2024-02-29 | 505.00 | 541.35 | 485.00 | 511.40 | 511.40 | 6,396,146 |
| 2024-02-28 | 493.70 | 501.60 | 470.50 | 490.70 | 490.70 | 3,340,265 |
| 2024-02-27 | 497.30 | 502.40 | 486.30 | 493.80 | 493.80 | 4,310,612 |
| 2024-02-26 | 523.00 | 529.19 | 484.40 | 491.50 | 491.50 | 3,392,235 |
| 2024-02-23 | 523.40 | 532.80 | 510.80 | 528.40 | 528.40 | 3,949,267 |
| 2024-02-22 | 521.80 | 533.60 | 512.20 | 523.00 | 523.00 | 2,955,205 |
| 2024-02-21 | 531.00 | 537.80 | 518.00 | 519.00 | 519.00 | 1,662,479 |
| 2024-02-20 | 534.00 | 539.20 | 526.80 | 531.80 | 531.80 | 1,255,173 |
| 2024-02-19 | 531.00 | 536.60 | 519.40 | 534.60 | 534.60 | 2,430,201 |
| 2024-02-16 | 545.40 | 547.60 | 523.80 | 536.00 | 536.00 | 1,390,502 |
| 2024-02-15 | 543.80 | 552.60 | 537.40 | 539.00 | 539.00 | 4,056,262 |
| 2024-02-14 | 519.00 | 538.40 | 516.00 | 532.80 | 532.80 | 5,130,864 |
| 2024-02-13 | 530.60 | 536.60 | 510.40 | 519.60 | 519.60 | 1,274,910 |
| 2024-02-12 | 518.60 | 549.12 | 505.26 | 536.80 | 536.80 | 1,807,864 |
| 2024-02-09 | 526.60 | 532.80 | 511.60 | 513.20 | 513.20 | 1,942,708 |
| 2024-02-08 | 515.60 | 538.60 | 514.00 | 525.40 | 525.40 | 1,987,814 |
| 2024-02-07 | 527.80 | 531.40 | 518.60 | 520.80 | 520.80 | 1,345,398 |
| 2024-02-06 | 523.00 | 527.80 | 508.80 | 527.80 | 527.80 | 2,006,832 |
| 2024-02-05 | 509.60 | 531.60 | 509.07 | 523.00 | 523.00 | 1,986,584 |
| 2024-02-02 | 522.00 | 532.63 | 494.60 | 505.00 | 505.00 | 2,040,111 |
| 2024-02-01 | 538.00 | 543.00 | 513.46 | 516.20 | 516.20 | 2,269,138 |
| 2024-01-31 | 550.00 | 558.40 | 544.20 | 546.60 | 546.60 | 1,896,758 |
| 2024-01-30 | 576.80 | 576.80 | 554.80 | 554.80 | 554.80 | 1,496,863 |
| 2024-01-29 | 571.60 | 576.04 | 551.60 | 565.60 | 565.60 | 1,656,940 |
| 2024-01-26 | 570.60 | 581.40 | 562.76 | 575.80 | 575.80 | 1,628,162 |
| 2024-01-25 | 572.20 | 582.00 | 565.00 | 568.20 | 568.20 | 980,289 |
| 2024-01-24 | 583.40 | 591.69 | 573.40 | 576.40 | 576.40 | 922,935 |
| 2024-01-23 | 565.00 | 587.20 | 565.00 | 575.00 | 575.00 | 1,615,346 |
| 2024-01-22 | 558.20 | 579.60 | 550.60 | 561.60 | 561.60 | 1,507,596 |
| 2024-01-19 | 577.40 | 586.80 | 546.80 | 552.00 | 552.00 | 2,615,040 |
| 2024-01-18 | 575.60 | 585.20 | 569.80 | 571.40 | 571.40 | 1,569,024 |
| 2024-01-17 | 606.40 | 606.40 | 570.92 | 580.00 | 580.00 | 2,119,801 |
| 2024-01-16 | 650.60 | 671.20 | 618.00 | 618.00 | 618.00 | 4,606,099 |
| 2024-01-15 | 651.60 | 652.87 | 615.80 | 619.00 | 619.00 | 8,571,917 |
| 2024-01-12 | 662.40 | 670.40 | 645.40 | 652.20 | 652.20 | 2,043,304 |
| 2024-01-11 | 690.00 | 694.40 | 660.60 | 661.40 | 661.40 | 1,994,745 |
| 2024-01-10 | 707.80 | 716.80 | 683.20 | 685.80 | 685.80 | 1,373,884 |
| 2024-01-09 | 743.00 | 752.40 | 705.00 | 708.00 | 708.00 | 991,898 |
| 2024-01-08 | 711.00 | 736.00 | 703.60 | 734.40 | 734.40 | 911,869 |
| 2024-01-05 | 723.40 | 731.40 | 695.60 | 721.80 | 721.80 | 1,129,731 |
| 2024-01-04 | 735.20 | 745.00 | 723.20 | 734.20 | 734.20 | 950,878 |
| 2024-01-03 | 731.20 | 746.20 | 717.80 | 733.00 | 733.00 | 1,063,235 |
| 2024-01-02 | 755.80 | 765.40 | 734.60 | 739.60 | 739.60 | 1,409,119 |
| 2023-12-29 | 742.20 | 764.00 | 741.60 | 758.40 | 758.40 | 300,236 |
| 2023-12-28 | 757.40 | 770.20 | 740.00 | 751.00 | 751.00 | 649,098 |
| 2023-12-27 | 728.80 | 753.20 | 728.80 | 753.20 | 753.20 | 918,464 |
| 2023-12-22 | 742.40 | 749.80 | 725.00 | 725.00 | 725.00 | 706,971 |
| 2023-12-21 | 772.80 | 793.80 | 751.20 | 757.20 | 757.20 | 1,612,847 |
| 2023-12-20 | 783.80 | 798.80 | 762.00 | 789.00 | 789.00 | 3,443,714 |
| 2023-12-19 | 729.60 | 766.80 | 723.60 | 766.80 | 766.80 | 1,944,574 |
| 2023-12-18 | 710.20 | 730.40 | 681.80 | 728.00 | 728.00 | 1,095,636 |
| 2023-12-15 | 722.80 | 740.20 | 707.80 | 723.00 | 723.00 | 5,175,521 |
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.