Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 774.80 | 775.00 | 640.80 | 647.80 | 647.80 | 6,206,356 |
| 2023-09-20 | 788.40 | 819.00 | 788.40 | 808.40 | 808.40 | 1,878,178 |
| 2023-09-19 | 806.00 | 827.00 | 794.60 | 799.20 | 799.20 | 1,658,113 |
| 2023-09-18 | 760.60 | 819.20 | 756.40 | 787.00 | 787.00 | 2,197,260 |
| 2023-09-15 | 779.80 | 796.60 | 752.20 | 763.60 | 763.60 | 7,321,348 |
| 2023-09-14 | 769.00 | 780.60 | 754.20 | 772.40 | 772.40 | 2,649,674 |
| 2023-09-13 | 790.00 | 800.00 | 758.22 | 769.00 | 769.00 | 1,829,177 |
| 2023-09-12 | 809.80 | 822.40 | 794.13 | 801.60 | 801.60 | 2,678,967 |
| 2023-09-11 | 817.60 | 833.80 | 790.07 | 808.20 | 808.20 | 1,664,528 |
| 2023-09-08 | 824.40 | 838.80 | 804.14 | 826.80 | 826.80 | 2,073,951 |
| 2023-09-07 | 835.40 | 899.14 | 811.80 | 823.40 | 823.40 | 2,396,951 |
| 2023-09-06 | 843.80 | 854.80 | 837.80 | 847.00 | 847.00 | 1,111,452 |
| 2023-09-05 | 865.20 | 883.80 | 839.80 | 857.80 | 857.80 | 1,408,481 |
| 2023-09-04 | 872.20 | 902.40 | 869.20 | 878.80 | 878.80 | 1,255,723 |
| 2023-09-01 | 864.00 | 886.60 | 863.60 | 871.60 | 871.60 | 1,543,532 |
| 2023-08-31 | 788.60 | 871.60 | 780.70 | 871.60 | 871.60 | 4,651,971 |
| 2023-08-30 | 784.00 | 800.00 | 779.20 | 793.40 | 793.40 | 1,327,707 |
| 2023-08-29 | 744.80 | 791.40 | 744.80 | 782.20 | 782.20 | 1,648,390 |
| 2023-08-25 | 735.00 | 752.60 | 735.00 | 741.80 | 741.80 | 862,315 |
| 2023-08-24 | 748.40 | 763.80 | 744.60 | 750.60 | 750.60 | 1,083,679 |
| 2023-08-23 | 723.80 | 741.20 | 712.80 | 737.60 | 737.60 | 1,085,221 |
| 2023-08-22 | 732.20 | 748.40 | 715.60 | 720.20 | 720.20 | 1,459,842 |
| 2023-08-21 | 760.00 | 765.40 | 727.40 | 734.40 | 734.40 | 1,578,984 |
| 2023-08-18 | 780.00 | 787.86 | 751.60 | 761.00 | 761.00 | 3,268,761 |
| 2023-08-17 | 801.60 | 810.20 | 765.62 | 767.40 | 767.40 | 1,439,490 |
| 2023-08-16 | 796.00 | 815.00 | 784.80 | 812.40 | 812.40 | 887,935 |
| 2023-08-15 | 791.00 | 817.17 | 780.20 | 799.40 | 799.40 | 5,007,156 |
| 2023-08-14 | 826.00 | 829.92 | 793.00 | 796.20 | 796.20 | 2,456,368 |
| 2023-08-11 | 835.20 | 861.80 | 828.40 | 832.20 | 832.20 | 1,437,941 |
| 2023-08-10 | 843.00 | 866.20 | 837.20 | 852.00 | 852.00 | 921,526 |
| 2023-08-09 | 852.60 | 860.00 | 839.05 | 843.20 | 843.20 | 2,397,872 |
| 2023-08-08 | 842.20 | 851.00 | 827.40 | 850.20 | 850.20 | 1,461,525 |
| 2023-08-07 | 851.00 | 863.40 | 842.20 | 852.80 | 852.80 | 2,494,547 |
| 2023-08-04 | 864.40 | 870.80 | 839.80 | 862.80 | 862.80 | 2,050,410 |
| 2023-08-03 | 869.80 | 877.40 | 848.40 | 861.80 | 861.80 | 1,800,520 |
| 2023-08-02 | 926.40 | 937.80 | 867.60 | 885.00 | 885.00 | 5,743,014 |
| 2023-08-01 | 925.00 | 957.40 | 925.00 | 937.60 | 937.60 | 2,416,886 |
| 2023-07-31 | 955.00 | 976.40 | 923.34 | 938.40 | 938.40 | 2,814,019 |
| 2023-07-28 | 934.80 | 987.80 | 934.80 | 976.40 | 976.40 | 1,927,166 |
| 2023-07-27 | 946.80 | 1,017.00 | 852.20 | 952.60 | 952.60 | 6,433,334 |
| 2023-07-26 | 755.80 | 969.72 | 755.80 | 960.40 | 960.40 | 5,995,167 |
| 2023-07-25 | 786.80 | 790.00 | 761.40 | 769.40 | 769.40 | 2,407,131 |
| 2023-07-24 | 741.00 | 787.60 | 736.40 | 785.00 | 785.00 | 4,279,396 |
| 2023-07-21 | 690.80 | 700.20 | 681.40 | 687.00 | 687.00 | 2,532,991 |
| 2023-07-20 | 677.00 | 697.20 | 675.60 | 682.80 | 682.80 | 2,349,412 |
| 2023-07-19 | 695.60 | 700.00 | 678.80 | 683.80 | 683.80 | 2,681,525 |
| 2023-07-18 | 595.00 | 699.00 | 592.60 | 691.60 | 691.60 | 5,326,319 |
| 2023-07-17 | 583.80 | 594.40 | 570.34 | 581.00 | 581.00 | 1,927,789 |
| 2023-07-14 | 606.80 | 620.00 | 594.40 | 594.40 | 594.40 | 1,969,777 |
| 2023-07-13 | 610.80 | 628.20 | 607.00 | 620.00 | 620.00 | 1,846,838 |
| 2023-07-12 | 577.00 | 611.60 | 577.00 | 608.40 | 608.40 | 2,367,394 |
| 2023-07-11 | 591.40 | 610.00 | 577.60 | 588.00 | 588.00 | 2,114,038 |
| 2023-07-10 | 579.40 | 585.40 | 563.00 | 581.60 | 581.60 | 1,906,344 |
| 2023-07-07 | 547.20 | 596.00 | 546.12 | 592.00 | 592.00 | 2,419,566 |
| 2023-07-06 | 559.60 | 567.19 | 541.80 | 553.20 | 553.20 | 2,178,584 |
| 2023-07-05 | 608.00 | 610.72 | 570.80 | 573.40 | 573.40 | 2,742,369 |
| 2023-07-04 | 600.00 | 623.20 | 595.70 | 615.20 | 615.20 | 4,531,591 |
| 2023-07-03 | 567.00 | 601.80 | 564.60 | 601.80 | 601.80 | 3,586,596 |
| 2023-06-30 | 541.20 | 568.00 | 541.20 | 568.00 | 568.00 | 2,669,092 |
| 2023-06-29 | 529.40 | 557.60 | 529.40 | 540.20 | 540.20 | 2,905,064 |
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.