Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 444.40 | 481.10 | 442.18 | 478.00 | 478.00 | 2,559,683 |
| 2023-03-28 | 459.90 | 477.90 | 423.90 | 444.00 | 444.00 | 3,737,258 |
| 2023-03-27 | 446.80 | 452.40 | 436.30 | 452.10 | 452.10 | 2,880,641 |
| 2023-03-24 | 443.90 | 443.90 | 427.50 | 439.20 | 439.20 | 6,041,567 |
| 2023-03-23 | 433.20 | 447.40 | 416.30 | 447.40 | 447.40 | 4,073,941 |
| 2023-03-22 | 427.40 | 442.65 | 425.85 | 435.10 | 435.10 | 4,709,522 |
| 2023-03-21 | 421.20 | 428.10 | 414.30 | 426.80 | 426.80 | 2,353,534 |
| 2023-03-20 | 411.70 | 431.10 | 405.90 | 417.40 | 417.40 | 2,277,404 |
| 2023-03-17 | 439.20 | 459.40 | 403.00 | 416.10 | 416.10 | 6,966,219 |
| 2023-03-16 | 435.20 | 446.51 | 418.30 | 435.60 | 435.60 | 4,593,546 |
| 2023-03-15 | 437.00 | 440.40 | 406.60 | 425.00 | 425.00 | 4,740,801 |
| 2023-03-14 | 425.20 | 442.60 | 419.00 | 441.20 | 441.20 | 3,326,204 |
| 2023-03-13 | 453.30 | 463.50 | 420.50 | 423.80 | 423.80 | 6,170,378 |
| 2023-03-10 | 466.20 | 472.06 | 448.70 | 451.10 | 451.10 | 5,041,264 |
| 2023-03-09 | 498.90 | 504.00 | 482.60 | 482.60 | 482.60 | 3,045,928 |
| 2023-03-08 | 496.20 | 507.60 | 485.20 | 504.40 | 504.40 | 2,044,179 |
| 2023-03-07 | 520.40 | 532.80 | 502.80 | 505.00 | 505.00 | 2,287,942 |
| 2023-03-06 | 539.20 | 545.00 | 517.80 | 529.80 | 529.80 | 2,589,245 |
| 2023-03-03 | 528.60 | 560.36 | 526.60 | 550.20 | 550.20 | 2,465,762 |
| 2023-03-02 | 516.80 | 534.00 | 512.40 | 526.60 | 526.60 | 2,520,343 |
| 2023-03-01 | 539.80 | 555.56 | 529.60 | 529.60 | 529.60 | 3,073,705 |
| 2023-02-28 | 625.00 | 628.80 | 548.80 | 548.80 | 548.80 | 6,965,834 |
| 2023-02-27 | 613.60 | 630.40 | 604.25 | 624.80 | 624.80 | 2,141,865 |
| 2023-02-24 | 636.60 | 642.80 | 609.76 | 611.20 | 611.20 | 1,986,026 |
| 2023-02-23 | 619.00 | 642.80 | 612.20 | 638.20 | 638.20 | 2,112,343 |
| 2023-02-22 | 615.40 | 629.60 | 605.60 | 618.20 | 618.20 | 2,446,503 |
| 2023-02-21 | 624.80 | 630.00 | 610.80 | 627.20 | 627.20 | 1,457,184 |
| 2023-02-20 | 632.00 | 638.67 | 622.60 | 629.20 | 629.20 | 593,637 |
| 2023-02-17 | 622.60 | 638.80 | 608.80 | 629.00 | 629.00 | 1,736,505 |
| 2023-02-16 | 642.80 | 654.60 | 616.60 | 631.00 | 631.00 | 2,310,118 |
| 2023-02-15 | 619.60 | 634.60 | 611.04 | 634.60 | 634.60 | 1,549,390 |
| 2023-02-14 | 623.20 | 637.60 | 609.60 | 620.20 | 620.20 | 2,115,167 |
| 2023-02-13 | 628.80 | 639.00 | 618.60 | 618.60 | 618.60 | 2,251,704 |
| 2023-02-10 | 702.60 | 712.40 | 633.00 | 635.20 | 635.20 | 3,158,769 |
| 2023-02-09 | 714.60 | 730.80 | 702.00 | 716.00 | 716.00 | 1,508,864 |
| 2023-02-08 | 714.60 | 740.60 | 710.40 | 710.40 | 710.40 | 1,193,882 |
| 2023-02-07 | 711.60 | 725.80 | 701.00 | 717.60 | 717.60 | 1,020,080 |
| 2023-02-06 | 725.00 | 736.80 | 700.40 | 713.80 | 713.80 | 1,488,962 |
| 2023-02-03 | 726.60 | 748.20 | 703.37 | 738.60 | 738.60 | 2,072,004 |
| 2023-02-02 | 673.00 | 737.00 | 672.53 | 734.80 | 734.80 | 4,399,327 |
| 2023-02-01 | 646.80 | 670.40 | 646.80 | 660.20 | 660.20 | 1,524,146 |
| 2023-01-31 | 685.20 | 688.00 | 646.00 | 646.00 | 646.00 | 2,262,131 |
| 2023-01-30 | 688.80 | 699.40 | 673.85 | 682.40 | 682.40 | 1,964,673 |
| 2023-01-27 | 687.60 | 694.40 | 668.60 | 689.40 | 689.40 | 2,115,380 |
| 2023-01-26 | 663.00 | 718.72 | 651.60 | 683.00 | 683.00 | 2,282,075 |
| 2023-01-25 | 730.80 | 738.80 | 695.00 | 697.00 | 697.00 | 1,534,328 |
| 2023-01-24 | 749.60 | 752.25 | 724.65 | 733.20 | 733.20 | 6,083,943 |
| 2023-01-23 | 710.80 | 740.00 | 710.80 | 735.60 | 735.60 | 1,260,740 |
| 2023-01-20 | 705.20 | 719.80 | 704.40 | 707.80 | 707.80 | 1,641,425 |
| 2023-01-19 | 756.00 | 761.00 | 707.20 | 707.80 | 707.80 | 2,618,006 |
| 2023-01-18 | 730.00 | 784.60 | 730.00 | 761.80 | 761.80 | 2,014,850 |
| 2023-01-17 | 752.00 | 769.80 | 717.70 | 733.00 | 733.00 | 4,066,179 |
| 2023-01-16 | 764.00 | 808.80 | 750.00 | 808.00 | 808.00 | 3,058,926 |
| 2023-01-13 | 769.00 | 780.00 | 742.00 | 768.20 | 768.20 | 1,876,451 |
| 2023-01-12 | 736.00 | 763.80 | 719.23 | 757.80 | 757.80 | 2,781,364 |
| 2023-01-11 | 722.00 | 741.60 | 713.80 | 732.00 | 732.00 | 1,719,386 |
| 2023-01-10 | 729.80 | 740.34 | 718.80 | 720.40 | 720.40 | 1,703,514 |
| 2023-01-09 | 719.60 | 755.06 | 715.80 | 743.20 | 743.20 | 2,106,451 |
| 2023-01-06 | 712.00 | 738.00 | 703.00 | 718.00 | 718.00 | 3,439,573 |
| 2023-01-05 | 699.00 | 740.80 | 698.20 | 712.60 | 712.60 | 1,448,679 |
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.