Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 552.20 | 568.00 | 495.00 | 529.80 | 529.80 | 6,509,173 |
| 2023-06-27 | 531.80 | 564.40 | 530.00 | 557.80 | 557.80 | 2,955,621 |
| 2023-06-26 | 527.20 | 550.80 | 512.80 | 530.60 | 530.60 | 3,689,343 |
| 2023-06-23 | 555.60 | 564.60 | 513.16 | 537.60 | 537.60 | 5,154,824 |
| 2023-06-22 | 442.00 | 631.80 | 440.70 | 567.80 | 567.80 | 13,165,080 |
| 2023-06-21 | 420.90 | 436.30 | 418.40 | 430.00 | 430.00 | 2,409,301 |
| 2023-06-20 | 427.00 | 428.90 | 411.40 | 424.00 | 424.00 | 2,901,845 |
| 2023-06-19 | 455.30 | 459.33 | 432.05 | 434.90 | 434.90 | 2,485,821 |
| 2023-06-16 | 438.00 | 471.60 | 431.10 | 461.90 | 461.90 | 11,342,640 |
| 2023-06-15 | 407.40 | 434.20 | 407.00 | 430.00 | 430.00 | 2,918,242 |
| 2023-06-14 | 405.00 | 417.61 | 403.00 | 409.10 | 409.10 | 3,485,719 |
| 2023-06-13 | 402.80 | 414.10 | 398.60 | 403.00 | 403.00 | 3,028,349 |
| 2023-06-12 | 399.00 | 431.40 | 398.57 | 400.60 | 400.60 | 4,955,245 |
| 2023-06-09 | 365.30 | 386.60 | 364.60 | 386.60 | 386.60 | 3,642,109 |
| 2023-06-08 | 366.30 | 371.50 | 359.60 | 366.50 | 366.50 | 2,441,626 |
| 2023-06-07 | 355.80 | 373.40 | 351.30 | 371.30 | 371.30 | 3,846,921 |
| 2023-06-06 | 342.00 | 360.00 | 342.00 | 358.40 | 358.40 | 4,255,871 |
| 2023-06-05 | 362.20 | 364.30 | 342.40 | 343.40 | 343.40 | 3,108,603 |
| 2023-06-02 | 361.90 | 369.30 | 353.60 | 358.20 | 358.20 | 3,450,250 |
| 2023-06-01 | 377.40 | 377.40 | 349.90 | 352.40 | 352.40 | 4,823,380 |
| 2023-05-31 | 390.00 | 394.60 | 367.20 | 369.00 | 369.00 | 5,367,324 |
| 2023-05-30 | 407.00 | 414.60 | 391.90 | 391.90 | 391.90 | 3,015,060 |
| 2023-05-26 | 403.90 | 415.30 | 397.40 | 407.00 | 407.00 | 2,494,379 |
| 2023-05-25 | 412.20 | 412.20 | 402.90 | 402.90 | 402.90 | 1,952,392 |
| 2023-05-24 | 398.00 | 434.40 | 394.70 | 411.80 | 411.80 | 4,196,782 |
| 2023-05-23 | 400.10 | 412.80 | 397.00 | 402.60 | 402.60 | 2,300,701 |
| 2023-05-22 | 394.00 | 408.90 | 390.10 | 403.40 | 403.40 | 2,312,246 |
| 2023-05-19 | 399.00 | 409.50 | 393.80 | 394.00 | 394.00 | 2,344,441 |
| 2023-05-18 | 413.20 | 414.20 | 397.70 | 397.70 | 397.70 | 2,630,638 |
| 2023-05-17 | 408.40 | 410.80 | 400.14 | 410.30 | 410.30 | 2,423,380 |
| 2023-05-16 | 429.00 | 432.00 | 405.60 | 414.20 | 414.20 | 2,970,624 |
| 2023-05-15 | 441.10 | 443.30 | 429.00 | 431.00 | 431.00 | 1,613,781 |
| 2023-05-12 | 454.70 | 456.00 | 437.00 | 441.40 | 441.40 | 2,313,810 |
| 2023-05-11 | 456.00 | 465.10 | 452.46 | 453.00 | 453.00 | 1,901,437 |
| 2023-05-10 | 476.80 | 480.00 | 454.00 | 455.00 | 455.00 | 1,987,235 |
| 2023-05-09 | 497.60 | 497.60 | 465.70 | 475.00 | 475.00 | 2,905,458 |
| 2023-05-05 | 486.70 | 501.80 | 486.20 | 495.50 | 495.50 | 2,622,847 |
| 2023-05-04 | 479.60 | 486.00 | 467.90 | 482.20 | 482.20 | 2,203,112 |
| 2023-05-03 | 496.00 | 506.20 | 483.70 | 487.30 | 487.30 | 4,090,417 |
| 2023-05-02 | 502.80 | 510.40 | 495.20 | 495.20 | 495.20 | 1,652,497 |
| 2023-04-28 | 514.40 | 518.00 | 495.80 | 505.20 | 505.20 | 2,729,966 |
| 2023-04-27 | 514.40 | 523.80 | 512.80 | 512.80 | 512.80 | 1,917,991 |
| 2023-04-26 | 501.80 | 523.00 | 499.80 | 517.00 | 517.00 | 2,403,436 |
| 2023-04-25 | 500.00 | 519.60 | 495.10 | 507.20 | 507.20 | 1,693,027 |
| 2023-04-24 | 514.80 | 518.20 | 502.00 | 505.80 | 505.80 | 1,860,892 |
| 2023-04-21 | 521.00 | 521.40 | 510.20 | 516.80 | 516.80 | 1,940,808 |
| 2023-04-20 | 518.20 | 524.40 | 512.40 | 518.60 | 518.60 | 1,033,884 |
| 2023-04-19 | 527.80 | 528.80 | 509.40 | 519.60 | 519.60 | 1,479,511 |
| 2023-04-18 | 522.00 | 534.00 | 516.84 | 531.40 | 531.40 | 1,204,118 |
| 2023-04-17 | 512.20 | 523.61 | 510.60 | 522.00 | 522.00 | 1,407,806 |
| 2023-04-14 | 508.00 | 518.00 | 502.40 | 510.00 | 510.00 | 1,876,922 |
| 2023-04-13 | 503.00 | 511.60 | 500.80 | 502.60 | 502.60 | 2,226,819 |
| 2023-04-12 | 526.40 | 527.60 | 504.60 | 510.00 | 510.00 | 3,145,684 |
| 2023-04-11 | 524.00 | 532.60 | 521.00 | 524.00 | 524.00 | 1,777,944 |
| 2023-04-06 | 505.80 | 517.80 | 503.80 | 517.00 | 517.00 | 2,234,030 |
| 2023-04-05 | 516.20 | 524.60 | 502.80 | 506.20 | 506.20 | 1,581,145 |
| 2023-04-04 | 528.00 | 530.20 | 511.22 | 513.60 | 513.60 | 1,829,437 |
| 2023-04-03 | 530.00 | 545.20 | 521.60 | 524.00 | 524.00 | 2,621,348 |
| 2023-03-31 | 560.00 | 570.60 | 519.60 | 535.00 | 535.00 | 4,421,263 |
| 2023-03-30 | 481.60 | 537.80 | 478.70 | 527.20 | 527.20 | 3,966,061 |
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.