Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 808.60 | 814.80 | 766.80 | 770.00 | 770.00 | 1,544,664 |
| 2022-07-13 | 830.80 | 833.00 | 788.40 | 813.00 | 813.00 | 2,378,758 |
| 2022-07-12 | 826.20 | 842.80 | 804.20 | 831.60 | 831.60 | 1,625,295 |
| 2022-07-11 | 852.80 | 869.00 | 835.60 | 835.60 | 835.60 | 1,015,702 |
| 2022-07-08 | 840.20 | 868.80 | 824.80 | 867.00 | 867.00 | 1,382,888 |
| 2022-07-07 | 824.00 | 851.60 | 812.66 | 851.40 | 851.40 | 2,364,525 |
| 2022-07-06 | 820.40 | 848.40 | 817.00 | 823.40 | 823.40 | 2,389,374 |
| 2022-07-05 | 792.60 | 815.40 | 771.40 | 805.40 | 805.40 | 1,588,905 |
| 2022-07-04 | 819.00 | 831.41 | 781.40 | 784.80 | 784.80 | 954,252 |
| 2022-07-01 | 779.60 | 836.20 | 768.40 | 814.00 | 814.00 | 2,794,477 |
| 2022-06-30 | 789.80 | 807.20 | 750.20 | 781.20 | 781.20 | 2,931,528 |
| 2022-06-29 | 853.20 | 862.60 | 801.00 | 801.00 | 801.00 | 2,675,937 |
| 2022-06-28 | 869.60 | 881.20 | 856.75 | 863.40 | 863.40 | 3,946,716 |
| 2022-06-27 | 860.60 | 876.20 | 843.40 | 860.00 | 860.00 | 3,013,665 |
| 2022-06-24 | 862.00 | 881.80 | 834.00 | 870.60 | 870.60 | 11,784,520 |
| 2022-06-23 | 819.80 | 867.00 | 817.00 | 855.40 | 855.40 | 9,520,722 |
| 2022-06-22 | 840.40 | 846.20 | 778.60 | 819.80 | 819.80 | 3,824,131 |
| 2022-06-21 | 850.00 | 858.00 | 797.50 | 855.60 | 855.60 | 8,638,853 |
| 2022-06-20 | 831.80 | 877.60 | 822.80 | 877.60 | 877.60 | 1,229,085 |
| 2022-06-17 | 798.40 | 838.00 | 789.60 | 831.00 | 831.00 | 6,657,066 |
| 2022-06-16 | 830.00 | 839.80 | 779.20 | 787.40 | 787.40 | 2,145,862 |
| 2022-06-15 | 800.40 | 842.00 | 783.40 | 837.40 | 837.40 | 1,959,140 |
| 2022-06-14 | 886.60 | 898.00 | 778.80 | 784.60 | 784.60 | 2,728,760 |
| 2022-06-13 | 908.40 | 916.80 | 868.60 | 880.00 | 880.00 | 3,910,575 |
| 2022-06-10 | 905.20 | 930.40 | 905.00 | 916.80 | 916.80 | 2,568,569 |
| 2022-06-09 | 939.60 | 943.40 | 912.60 | 915.40 | 915.40 | 1,666,875 |
| 2022-06-08 | 921.20 | 952.60 | 918.80 | 952.60 | 952.60 | 1,453,344 |
| 2022-06-07 | 939.20 | 945.00 | 905.60 | 920.80 | 920.80 | 2,437,974 |
| 2022-06-06 | 923.80 | 953.60 | 917.40 | 951.40 | 951.40 | 2,025,665 |
| 2022-06-01 | 936.40 | 942.80 | 907.20 | 908.60 | 908.60 | 2,185,876 |
| 2022-05-31 | 928.80 | 942.94 | 906.50 | 930.80 | 930.80 | 4,381,082 |
| 2022-05-30 | 904.40 | 944.80 | 897.80 | 935.20 | 935.20 | 3,529,843 |
| 2022-05-27 | 848.00 | 902.40 | 843.00 | 901.40 | 901.40 | 4,397,672 |
| 2022-05-26 | 769.60 | 882.72 | 753.60 | 858.40 | 858.40 | 4,959,630 |
| 2022-05-25 | 703.80 | 769.60 | 703.80 | 769.60 | 769.60 | 6,162,486 |
| 2022-05-24 | 775.20 | 791.40 | 752.00 | 765.00 | 765.00 | 3,898,157 |
| 2022-05-23 | 764.80 | 786.60 | 753.40 | 783.60 | 783.60 | 2,719,806 |
| 2022-05-20 | 745.60 | 776.17 | 738.20 | 754.80 | 754.80 | 1,702,542 |
| 2022-05-19 | 715.60 | 744.40 | 709.80 | 743.00 | 743.00 | 2,388,692 |
| 2022-05-18 | 795.80 | 802.60 | 720.40 | 727.80 | 727.80 | 3,299,287 |
| 2022-05-17 | 814.20 | 825.80 | 790.60 | 800.20 | 800.20 | 2,048,195 |
| 2022-05-16 | 807.80 | 822.60 | 794.80 | 811.80 | 811.80 | 1,525,103 |
| 2022-05-13 | 772.00 | 815.40 | 771.00 | 810.80 | 810.80 | 3,335,540 |
| 2022-05-12 | 737.60 | 779.20 | 691.60 | 774.00 | 774.00 | 4,719,427 |
| 2022-05-11 | 792.60 | 793.20 | 758.00 | 764.20 | 764.20 | 4,071,709 |
| 2022-05-10 | 782.80 | 813.00 | 772.80 | 791.40 | 791.40 | 2,784,572 |
| 2022-05-09 | 787.00 | 803.00 | 778.01 | 783.40 | 783.40 | 3,589,542 |
| 2022-05-06 | 821.00 | 822.62 | 763.00 | 800.20 | 800.20 | 3,312,852 |
| 2022-05-05 | 920.20 | 931.00 | 830.00 | 830.00 | 830.00 | 2,120,531 |
| 2022-05-04 | 920.60 | 929.20 | 877.20 | 891.80 | 891.80 | 1,487,312 |
| 2022-05-03 | 909.80 | 925.00 | 889.60 | 919.40 | 919.40 | 4,745,899 |
| 2022-04-29 | 915.60 | 947.00 | 903.70 | 924.00 | 924.00 | 2,596,602 |
| 2022-04-28 | 935.60 | 957.40 | 898.80 | 911.00 | 911.00 | 3,933,732 |
| 2022-04-27 | 944.00 | 963.60 | 913.40 | 929.40 | 929.40 | 2,417,522 |
| 2022-04-26 | 1,048.00 | 1,048.00 | 950.00 | 950.00 | 950.00 | 2,466,104 |
| 2022-04-25 | 1,006.00 | 1,047.00 | 995.24 | 1,036.00 | 1,036.00 | 2,310,750 |
| 2022-04-22 | 1,068.50 | 1,083.50 | 1,027.00 | 1,042.00 | 1,042.00 | 2,897,444 |
| 2022-04-21 | 1,085.00 | 1,099.50 | 1,061.00 | 1,090.00 | 1,090.00 | 2,345,881 |
| 2022-04-20 | 1,139.00 | 1,139.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,533,799 |
| 2022-04-19 | 1,139.00 | 1,146.00 | 1,124.50 | 1,143.00 | 1,143.00 | 1,159,398 |
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.