Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 653.60 | 707.20 | 648.00 | 707.20 | 707.20 | 2,732,816 |
| 2023-01-03 | 624.40 | 661.20 | 621.43 | 648.60 | 648.60 | 2,192,145 |
| 2022-12-30 | 632.40 | 638.40 | 616.80 | 616.80 | 616.80 | 460,406 |
| 2022-12-29 | 619.40 | 641.20 | 611.00 | 633.40 | 633.40 | 1,941,325 |
| 2022-12-28 | 627.80 | 634.40 | 619.00 | 623.80 | 623.80 | 980,956 |
| 2022-12-23 | 627.60 | 644.00 | 617.80 | 626.60 | 626.60 | 398,137 |
| 2022-12-22 | 652.00 | 661.60 | 622.40 | 629.20 | 629.20 | 1,363,620 |
| 2022-12-21 | 627.60 | 653.60 | 623.00 | 651.60 | 651.60 | 1,416,975 |
| 2022-12-20 | 624.60 | 632.40 | 608.60 | 621.60 | 621.60 | 3,939,153 |
| 2022-12-19 | 627.60 | 647.60 | 613.80 | 634.00 | 634.00 | 1,244,417 |
| 2022-12-16 | 658.60 | 661.20 | 625.63 | 629.60 | 629.60 | 9,206,113 |
| 2022-12-15 | 683.00 | 687.17 | 654.80 | 660.00 | 660.00 | 1,484,566 |
| 2022-12-14 | 701.00 | 702.40 | 668.60 | 688.60 | 688.60 | 1,820,143 |
| 2022-12-13 | 673.20 | 749.00 | 667.20 | 700.00 | 700.00 | 3,031,795 |
| 2022-12-12 | 679.00 | 686.20 | 649.80 | 669.40 | 669.40 | 1,648,675 |
| 2022-12-09 | 684.00 | 703.20 | 679.40 | 686.20 | 686.20 | 1,860,138 |
| 2022-12-08 | 687.80 | 691.69 | 658.20 | 675.80 | 675.80 | 1,977,874 |
| 2022-12-07 | 675.20 | 699.40 | 663.80 | 685.80 | 685.80 | 1,884,831 |
| 2022-12-06 | 657.80 | 662.80 | 644.40 | 662.20 | 662.20 | 1,665,797 |
| 2022-12-05 | 667.00 | 686.80 | 655.20 | 663.20 | 663.20 | 1,836,434 |
| 2022-12-02 | 667.20 | 693.60 | 647.60 | 670.40 | 670.40 | 1,590,120 |
| 2022-12-01 | 643.60 | 681.00 | 643.60 | 664.80 | 664.80 | 2,105,532 |
| 2022-11-30 | 626.00 | 634.20 | 612.33 | 622.60 | 622.60 | 5,759,922 |
| 2022-11-29 | 631.40 | 640.40 | 616.20 | 617.00 | 617.00 | 1,713,791 |
| 2022-11-28 | 655.20 | 659.40 | 633.00 | 633.80 | 633.80 | 1,625,557 |
| 2022-11-25 | 655.20 | 667.60 | 637.60 | 649.80 | 649.80 | 1,773,202 |
| 2022-11-24 | 658.40 | 681.60 | 648.40 | 663.40 | 663.40 | 2,285,789 |
| 2022-11-23 | 628.80 | 669.60 | 613.40 | 657.60 | 657.60 | 2,531,304 |
| 2022-11-22 | 643.00 | 678.40 | 631.20 | 631.20 | 631.20 | 3,032,377 |
| 2022-11-21 | 668.80 | 675.91 | 615.20 | 645.20 | 645.20 | 2,730,693 |
| 2022-11-18 | 660.00 | 701.80 | 654.05 | 678.20 | 678.20 | 2,487,869 |
| 2022-11-17 | 713.40 | 725.00 | 652.40 | 663.40 | 663.40 | 3,307,755 |
| 2022-11-16 | 755.80 | 773.80 | 709.80 | 726.00 | 726.00 | 3,498,259 |
| 2022-11-15 | 932.60 | 940.00 | 770.20 | 770.20 | 770.20 | 11,171,650 |
| 2022-11-14 | 771.80 | 930.00 | 771.80 | 925.60 | 925.60 | 6,208,599 |
| 2022-11-11 | 716.00 | 812.80 | 687.04 | 812.00 | 812.00 | 5,031,530 |
| 2022-11-10 | 666.20 | 715.00 | 648.00 | 713.20 | 713.20 | 3,539,477 |
| 2022-11-09 | 707.40 | 712.19 | 668.40 | 668.40 | 668.40 | 3,029,866 |
| 2022-11-08 | 670.00 | 703.60 | 655.60 | 703.60 | 703.60 | 2,533,123 |
| 2022-11-07 | 630.60 | 700.00 | 629.80 | 674.20 | 674.20 | 2,965,369 |
| 2022-11-04 | 643.00 | 646.20 | 621.60 | 634.00 | 634.00 | 2,302,753 |
| 2022-11-03 | 636.00 | 655.80 | 616.00 | 639.00 | 639.00 | 3,183,111 |
| 2022-11-02 | 642.20 | 666.40 | 610.40 | 650.40 | 650.40 | 5,214,079 |
| 2022-11-01 | 530.00 | 671.40 | 530.00 | 654.60 | 654.60 | 8,206,332 |
| 2022-10-31 | 471.90 | 484.30 | 465.10 | 472.40 | 472.40 | 1,800,230 |
| 2022-10-28 | 485.00 | 485.70 | 467.60 | 470.20 | 470.20 | 1,853,457 |
| 2022-10-27 | 498.70 | 506.80 | 482.60 | 495.20 | 495.20 | 2,631,821 |
| 2022-10-26 | 501.40 | 523.80 | 487.20 | 501.40 | 501.40 | 2,778,701 |
| 2022-10-25 | 480.70 | 504.80 | 469.10 | 504.80 | 504.80 | 2,117,301 |
| 2022-10-24 | 495.80 | 498.75 | 472.58 | 479.40 | 479.40 | 3,399,983 |
| 2022-10-21 | 487.60 | 502.60 | 467.90 | 484.60 | 484.60 | 3,343,413 |
| 2022-10-20 | 477.50 | 501.40 | 469.52 | 493.90 | 493.90 | 2,462,516 |
| 2022-10-19 | 481.20 | 484.00 | 459.50 | 478.00 | 478.00 | 2,657,784 |
| 2022-10-18 | 482.50 | 492.10 | 473.90 | 480.10 | 480.10 | 5,736,142 |
| 2022-10-17 | 458.00 | 473.90 | 443.80 | 473.90 | 473.90 | 3,301,622 |
| 2022-10-14 | 440.00 | 488.45 | 435.80 | 456.80 | 456.80 | 8,927,109 |
| 2022-10-13 | 391.70 | 440.80 | 380.30 | 435.80 | 435.80 | 8,221,440 |
| 2022-10-12 | 407.50 | 414.50 | 390.40 | 393.10 | 393.10 | 3,164,254 |
| 2022-10-11 | 440.00 | 442.90 | 414.50 | 414.50 | 414.50 | 3,227,165 |
| 2022-10-10 | 425.00 | 447.80 | 423.00 | 437.80 | 437.80 | 2,058,923 |
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.