Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 425.00 | 447.80 | 423.00 | 437.80 | 437.80 | 2,058,923 |
| 2022-10-07 | 453.70 | 460.40 | 431.48 | 432.10 | 432.10 | 3,845,397 |
| 2022-10-06 | 464.00 | 471.70 | 454.60 | 458.60 | 458.60 | 2,417,577 |
| 2022-10-05 | 502.00 | 518.40 | 455.70 | 456.10 | 456.10 | 3,260,571 |
| 2022-10-04 | 475.30 | 511.40 | 470.80 | 507.00 | 507.00 | 3,369,982 |
| 2022-10-03 | 468.80 | 474.35 | 439.32 | 465.70 | 465.70 | 3,227,828 |
| 2022-09-30 | 464.10 | 486.46 | 456.80 | 472.50 | 472.50 | 4,734,997 |
| 2022-09-29 | 512.80 | 512.80 | 468.40 | 469.30 | 469.30 | 4,765,178 |
| 2022-09-28 | 528.20 | 535.00 | 498.80 | 522.40 | 522.40 | 6,956,271 |
| 2022-09-27 | 560.00 | 573.44 | 539.80 | 541.20 | 541.20 | 2,855,918 |
| 2022-09-26 | 558.80 | 571.20 | 542.80 | 556.20 | 556.20 | 3,181,601 |
| 2022-09-23 | 555.20 | 566.80 | 540.18 | 553.40 | 553.40 | 3,480,257 |
| 2022-09-22 | 562.00 | 576.40 | 549.40 | 557.60 | 557.60 | 2,877,630 |
| 2022-09-21 | 597.00 | 604.60 | 574.40 | 575.00 | 575.00 | 4,338,899 |
| 2022-09-20 | 659.00 | 674.20 | 603.40 | 606.40 | 606.40 | 4,062,531 |
| 2022-09-16 | 641.20 | 673.80 | 632.47 | 671.00 | 671.00 | 5,220,346 |
| 2022-09-15 | 625.60 | 657.40 | 619.00 | 650.00 | 650.00 | 3,481,859 |
| 2022-09-14 | 650.60 | 679.20 | 615.40 | 623.20 | 623.20 | 5,054,909 |
| 2022-09-13 | 718.80 | 725.00 | 670.60 | 679.20 | 679.20 | 6,455,729 |
| 2022-09-12 | 760.60 | 798.80 | 753.00 | 795.20 | 795.20 | 1,694,545 |
| 2022-09-09 | 751.40 | 764.60 | 747.80 | 756.80 | 756.80 | 2,075,901 |
| 2022-09-08 | 754.00 | 771.20 | 730.00 | 751.20 | 751.20 | 2,182,857 |
| 2022-09-07 | 727.00 | 736.80 | 704.20 | 733.80 | 733.80 | 2,211,405 |
| 2022-09-06 | 702.20 | 751.60 | 701.20 | 734.80 | 734.80 | 4,366,295 |
| 2022-09-05 | 690.00 | 719.60 | 671.88 | 719.60 | 719.60 | 2,857,363 |
| 2022-09-02 | 683.80 | 706.00 | 670.00 | 704.00 | 704.00 | 3,025,404 |
| 2022-09-01 | 721.60 | 721.60 | 682.60 | 684.20 | 684.20 | 2,132,878 |
| 2022-08-31 | 724.20 | 743.40 | 709.60 | 726.00 | 726.00 | 3,149,912 |
| 2022-08-30 | 729.40 | 747.00 | 713.00 | 720.00 | 720.00 | 2,735,340 |
| 2022-08-26 | 767.00 | 776.80 | 730.20 | 731.20 | 731.20 | 2,255,599 |
| 2022-08-25 | 791.20 | 795.80 | 763.80 | 763.80 | 763.80 | 1,120,129 |
| 2022-08-24 | 796.80 | 804.40 | 777.80 | 786.20 | 786.20 | 2,183,272 |
| 2022-08-23 | 829.00 | 836.00 | 796.00 | 798.80 | 798.80 | 2,768,119 |
| 2022-08-22 | 869.00 | 874.80 | 822.60 | 841.00 | 841.00 | 2,483,779 |
| 2022-08-19 | 897.40 | 915.40 | 873.60 | 877.00 | 877.00 | 1,552,688 |
| 2022-08-18 | 939.60 | 941.10 | 889.40 | 901.00 | 901.00 | 1,058,366 |
| 2022-08-17 | 930.00 | 940.40 | 907.40 | 921.80 | 921.80 | 2,468,007 |
| 2022-08-16 | 949.40 | 960.60 | 919.73 | 931.80 | 931.80 | 968,504 |
| 2022-08-15 | 935.20 | 951.05 | 927.40 | 944.80 | 944.80 | 964,472 |
| 2022-08-12 | 927.80 | 942.45 | 917.96 | 928.40 | 928.40 | 1,088,363 |
| 2022-08-11 | 921.20 | 948.40 | 911.60 | 932.40 | 932.40 | 2,484,377 |
| 2022-08-10 | 861.80 | 930.00 | 853.52 | 925.00 | 925.00 | 2,338,829 |
| 2022-08-09 | 894.20 | 901.13 | 863.20 | 867.40 | 867.40 | 3,731,093 |
| 2022-08-08 | 887.80 | 894.60 | 865.80 | 891.20 | 891.20 | 1,996,660 |
| 2022-08-05 | 945.20 | 972.00 | 878.60 | 880.60 | 880.60 | 2,032,382 |
| 2022-08-04 | 914.00 | 989.60 | 914.00 | 940.00 | 940.00 | 4,153,837 |
| 2022-08-03 | 863.80 | 919.60 | 857.00 | 912.20 | 912.20 | 2,998,126 |
| 2022-08-02 | 864.00 | 875.00 | 847.40 | 869.60 | 869.60 | 1,831,335 |
| 2022-08-01 | 840.80 | 888.20 | 828.60 | 876.00 | 876.00 | 1,960,192 |
| 2022-07-29 | 791.20 | 844.00 | 789.80 | 839.40 | 839.40 | 2,077,575 |
| 2022-07-28 | 777.20 | 790.50 | 761.60 | 785.80 | 785.80 | 1,322,594 |
| 2022-07-27 | 732.00 | 775.60 | 727.80 | 768.80 | 768.80 | 1,627,323 |
| 2022-07-26 | 753.60 | 762.20 | 733.40 | 736.00 | 736.00 | 2,408,641 |
| 2022-07-25 | 783.20 | 797.80 | 757.00 | 759.60 | 759.60 | 2,084,125 |
| 2022-07-22 | 749.60 | 838.80 | 735.95 | 791.60 | 791.60 | 3,442,131 |
| 2022-07-21 | 764.00 | 792.20 | 734.00 | 753.20 | 753.20 | 3,463,636 |
| 2022-07-20 | 758.20 | 805.00 | 755.91 | 774.80 | 774.80 | 4,759,098 |
| 2022-07-19 | 768.60 | 784.60 | 746.00 | 754.80 | 754.80 | 3,437,663 |
| 2022-07-18 | 764.60 | 794.52 | 759.40 | 779.80 | 779.80 | 2,858,905 |
| 2022-07-15 | 778.00 | 783.60 | 758.76 | 759.40 | 759.40 | 3,041,245 |
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.