Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 661.20 | 720.00 | 661.20 | 718.60 | 718.60 | 3,901,663 |
| 2023-12-13 | 643.40 | 654.12 | 634.40 | 643.80 | 643.80 | 1,312,268 |
| 2023-12-12 | 637.00 | 655.15 | 628.60 | 641.20 | 641.20 | 2,157,327 |
| 2023-12-11 | 626.00 | 635.80 | 617.60 | 632.40 | 632.40 | 2,236,181 |
| 2023-12-08 | 617.20 | 645.60 | 611.20 | 627.40 | 627.40 | 5,732,537 |
| 2023-12-07 | 609.80 | 617.40 | 599.26 | 615.00 | 615.00 | 1,053,290 |
| 2023-12-06 | 612.40 | 635.80 | 594.40 | 612.20 | 612.20 | 2,079,771 |
| 2023-12-05 | 587.20 | 600.92 | 583.36 | 598.00 | 598.00 | 1,251,469 |
| 2023-12-04 | 595.00 | 626.20 | 585.00 | 593.60 | 593.60 | 2,051,702 |
| 2023-12-01 | 597.00 | 605.00 | 579.40 | 594.20 | 594.20 | 1,701,538 |
| 2023-11-30 | 598.60 | 610.66 | 582.20 | 600.00 | 600.00 | 3,742,582 |
| 2023-11-29 | 572.40 | 603.20 | 565.40 | 593.60 | 593.60 | 2,145,659 |
| 2023-11-28 | 573.00 | 577.20 | 553.40 | 567.00 | 567.00 | 1,697,636 |
| 2023-11-27 | 567.60 | 583.20 | 562.60 | 574.60 | 574.60 | 1,157,059 |
| 2023-11-24 | 559.80 | 572.00 | 552.20 | 571.00 | 571.00 | 940,724 |
| 2023-11-23 | 570.00 | 571.60 | 548.80 | 559.80 | 559.80 | 844,031 |
| 2023-11-22 | 564.40 | 576.60 | 557.00 | 567.60 | 567.60 | 1,086,821 |
| 2023-11-21 | 593.80 | 599.80 | 559.00 | 567.00 | 567.00 | 2,421,601 |
| 2023-11-20 | 562.60 | 606.00 | 550.80 | 595.80 | 595.80 | 2,641,848 |
| 2023-11-17 | 562.00 | 577.20 | 547.80 | 560.60 | 560.60 | 4,688,897 |
| 2023-11-16 | 585.20 | 605.00 | 556.60 | 559.40 | 559.40 | 2,754,352 |
| 2023-11-15 | 574.40 | 618.40 | 536.60 | 596.20 | 596.20 | 4,091,561 |
| 2023-11-14 | 514.60 | 596.20 | 505.00 | 564.60 | 564.60 | 3,418,767 |
| 2023-11-13 | 511.00 | 521.80 | 504.80 | 512.80 | 512.80 | 1,484,312 |
| 2023-11-10 | 532.00 | 534.80 | 496.90 | 514.60 | 514.60 | 3,659,907 |
| 2023-11-09 | 532.20 | 547.80 | 527.76 | 545.00 | 545.00 | 1,035,555 |
| 2023-11-08 | 545.40 | 558.60 | 533.60 | 539.20 | 539.20 | 1,846,573 |
| 2023-11-07 | 526.60 | 555.60 | 520.00 | 550.20 | 550.20 | 1,525,114 |
| 2023-11-06 | 545.00 | 577.00 | 530.00 | 530.00 | 530.00 | 2,838,631 |
| 2023-11-03 | 508.20 | 571.40 | 503.40 | 542.20 | 542.20 | 3,263,648 |
| 2023-11-02 | 482.20 | 529.60 | 470.60 | 509.20 | 509.20 | 2,592,905 |
| 2023-11-01 | 461.00 | 476.20 | 453.01 | 475.90 | 475.90 | 1,603,942 |
| 2023-10-31 | 462.40 | 476.11 | 454.72 | 465.30 | 465.30 | 2,688,968 |
| 2023-10-30 | 492.10 | 498.50 | 458.00 | 462.70 | 462.70 | 1,365,697 |
| 2023-10-27 | 491.80 | 494.70 | 471.90 | 482.80 | 482.80 | 1,166,800 |
| 2023-10-26 | 451.00 | 496.70 | 447.83 | 487.10 | 487.10 | 2,716,065 |
| 2023-10-25 | 501.20 | 501.20 | 446.00 | 460.00 | 460.00 | 2,966,069 |
| 2023-10-24 | 499.30 | 512.60 | 496.20 | 507.60 | 507.60 | 1,915,096 |
| 2023-10-23 | 483.10 | 524.40 | 482.10 | 505.40 | 505.40 | 3,332,464 |
| 2023-10-20 | 496.10 | 509.20 | 474.00 | 486.70 | 486.70 | 1,877,509 |
| 2023-10-19 | 495.30 | 511.20 | 490.30 | 502.20 | 502.20 | 2,014,073 |
| 2023-10-18 | 496.00 | 522.20 | 493.30 | 502.40 | 502.40 | 1,817,676 |
| 2023-10-17 | 493.10 | 515.00 | 487.80 | 505.80 | 505.80 | 3,292,613 |
| 2023-10-16 | 505.60 | 519.60 | 499.99 | 500.00 | 500.00 | 3,700,398 |
| 2023-10-13 | 567.00 | 591.00 | 529.40 | 530.80 | 530.80 | 2,311,139 |
| 2023-10-12 | 595.40 | 595.80 | 569.20 | 572.20 | 572.20 | 2,041,757 |
| 2023-10-11 | 593.00 | 608.40 | 580.20 | 587.60 | 587.60 | 2,213,182 |
| 2023-10-10 | 569.20 | 603.20 | 559.80 | 600.00 | 600.00 | 2,457,403 |
| 2023-10-09 | 562.80 | 578.40 | 544.40 | 562.40 | 562.40 | 1,636,319 |
| 2023-10-06 | 562.40 | 574.80 | 546.40 | 570.60 | 570.60 | 2,306,338 |
| 2023-10-05 | 555.20 | 577.00 | 552.80 | 563.00 | 563.00 | 1,349,025 |
| 2023-10-04 | 567.60 | 573.20 | 553.20 | 555.00 | 555.00 | 1,547,849 |
| 2023-10-03 | 577.40 | 586.80 | 553.40 | 561.00 | 561.00 | 2,503,967 |
| 2023-10-02 | 596.60 | 615.20 | 582.60 | 586.80 | 586.80 | 3,752,422 |
| 2023-09-29 | 588.00 | 618.00 | 577.80 | 600.40 | 600.40 | 2,602,070 |
| 2023-09-28 | 613.80 | 623.44 | 565.57 | 581.00 | 581.00 | 4,569,271 |
| 2023-09-27 | 675.80 | 681.00 | 615.00 | 615.00 | 615.00 | 3,056,309 |
| 2023-09-26 | 651.80 | 686.40 | 647.00 | 681.60 | 681.60 | 2,666,163 |
| 2023-09-25 | 685.80 | 688.77 | 644.20 | 657.00 | 657.00 | 3,802,139 |
| 2023-09-22 | 638.00 | 700.27 | 627.00 | 691.20 | 691.20 | 3,426,416 |
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.