Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 180.10 | 186.90 | 180.10 | 186.90 | 186.90 | 1,916,263 |
| 2026-07-23 | 195.40 | 195.40 | 181.60 | 181.80 | 181.80 | 4,242,747 |
| 2026-07-22 | 195.50 | 200.00 | 188.30 | 195.50 | 195.50 | 5,715,691 |
| 2026-07-21 | 178.40 | 203.60 | 175.30 | 194.50 | 194.50 | 11,527,631 |
| 2026-07-20 | 163.50 | 179.30 | 162.20 | 177.20 | 177.20 | 5,849,083 |
| 2026-07-17 | 158.80 | 170.90 | 156.00 | 165.20 | 165.20 | 11,456,746 |
| 2026-07-16 | 182.00 | 185.90 | 140.30 | 159.20 | 159.20 | 34,219,884 |
| 2026-07-15 | 172.40 | 182.20 | 172.00 | 177.70 | 177.70 | 3,639,040 |
| 2026-07-14 | 174.00 | 176.30 | 172.30 | 174.40 | 174.40 | 1,517,736 |
| 2026-07-13 | 176.60 | 181.10 | 174.90 | 175.20 | 175.20 | 1,450,824 |
| 2026-07-10 | 176.50 | 180.40 | 174.60 | 176.60 | 176.60 | 1,414,334 |
| 2026-07-09 | 170.60 | 177.90 | 170.40 | 176.40 | 176.40 | 2,840,107 |
| 2026-07-08 | 175.80 | 179.00 | 171.90 | 173.40 | 173.40 | 2,971,691 |
| 2026-07-07 | 183.90 | 187.30 | 175.60 | 175.60 | 175.60 | 2,741,224 |
| 2026-07-06 | 181.80 | 186.20 | 175.40 | 183.60 | 183.60 | 7,114,283 |
| 2026-07-03 | 184.60 | 184.70 | 177.80 | 183.70 | 183.70 | 2,615,523 |
| 2026-07-02 | 187.80 | 188.50 | 182.10 | 184.20 | 184.20 | 3,040,535 |
| 2026-07-01 | 178.70 | 189.20 | 176.20 | 189.20 | 189.20 | 2,659,307 |
| 2026-06-30 | 180.00 | 181.40 | 175.30 | 179.20 | 179.20 | 2,714,365 |
| 2026-06-29 | 180.00 | 186.50 | 179.10 | 179.10 | 179.10 | 1,879,596 |
| 2026-06-26 | 173.20 | 186.20 | 171.00 | 180.40 | 180.40 | 3,098,658 |
| 2026-06-25 | 180.00 | 184.40 | 172.80 | 172.80 | 172.80 | 3,169,205 |
| 2026-06-24 | 174.80 | 178.10 | 167.20 | 178.10 | 178.10 | 6,353,195 |
| 2026-06-23 | 167.00 | 174.80 | 165.70 | 173.60 | 173.60 | 4,728,873 |
| 2026-06-22 | 180.50 | 180.70 | 170.10 | 170.60 | 170.60 | 5,224,322 |
| 2026-06-19 | 185.60 | 185.60 | 179.80 | 180.80 | 180.80 | 5,739,810 |
| 2026-06-18 | 187.30 | 189.00 | 178.30 | 187.00 | 187.00 | 6,182,525 |
| 2026-06-17 | 189.80 | 192.60 | 185.80 | 189.80 | 189.80 | 3,227,117 |
| 2026-06-16 | 192.00 | 196.50 | 189.00 | 190.60 | 190.60 | 2,841,767 |
| 2026-06-15 | 201.60 | 203.00 | 192.40 | 192.40 | 192.40 | 3,306,254 |
| 2026-06-12 | 198.10 | 201.60 | 195.30 | 197.70 | 197.70 | 1,850,698 |
| 2026-06-11 | 197.30 | 200.20 | 195.30 | 196.10 | 196.10 | 1,587,306 |
| 2026-06-10 | 202.00 | 203.00 | 196.10 | 200.00 | 200.00 | 2,371,059 |
| 2026-06-09 | 203.20 | 205.20 | 200.60 | 202.00 | 202.00 | 1,743,057 |
| 2026-06-08 | 197.00 | 210.00 | 197.00 | 205.00 | 205.00 | 2,615,766 |
| 2026-06-05 | 207.60 | 213.20 | 199.90 | 199.90 | 199.90 | 1,759,278 |
| 2026-06-04 | 205.00 | 210.60 | 202.80 | 209.20 | 209.20 | 1,435,949 |
| 2026-06-03 | 205.80 | 207.00 | 202.80 | 205.20 | 205.20 | 1,378,259 |
| 2026-06-02 | 203.80 | 213.00 | 200.40 | 205.80 | 205.80 | 2,964,863 |
| 2026-06-01 | 223.40 | 223.80 | 201.00 | 201.00 | 201.00 | 4,291,705 |
| 2026-05-29 | 229.00 | 240.00 | 216.80 | 223.00 | 223.00 | 10,263,448 |
| 2026-05-28 | 205.60 | 209.60 | 198.80 | 208.20 | 208.20 | 1,535,201 |
| 2026-05-27 | 210.80 | 214.20 | 207.80 | 209.20 | 209.20 | 1,359,940 |
| 2026-05-26 | 206.80 | 210.80 | 205.00 | 209.40 | 209.40 | 1,849,283 |
| 2026-05-22 | 203.80 | 210.40 | 203.80 | 205.00 | 205.00 | 1,710,687 |
| 2026-05-21 | 196.00 | 205.40 | 196.00 | 203.40 | 203.40 | 1,679,881 |
| 2026-05-20 | 194.40 | 200.60 | 190.50 | 198.90 | 198.90 | 1,611,821 |
| 2026-05-19 | 202.80 | 209.00 | 194.00 | 194.00 | 194.00 | 2,691,146 |
| 2026-05-18 | 188.30 | 202.20 | 185.80 | 198.40 | 198.40 | 4,429,005 |
| 2026-05-15 | 184.90 | 187.80 | 180.80 | 186.90 | 186.90 | 1,650,560 |
| 2026-05-14 | 187.30 | 191.20 | 186.40 | 186.40 | 186.40 | 1,810,159 |
| 2026-05-13 | 189.00 | 191.10 | 180.60 | 186.50 | 186.50 | 1,872,642 |
| 2026-05-12 | 193.50 | 195.70 | 185.00 | 187.50 | 187.50 | 3,653,305 |
| 2026-05-11 | 197.30 | 198.40 | 193.10 | 195.70 | 195.70 | 1,462,022 |
| 2026-05-08 | 194.75 | 201.30 | 192.10 | 197.20 | 197.20 | 1,795,690 |
| 2026-05-07 | 203.20 | 203.90 | 194.55 | 197.45 | 197.45 | 1,677,954 |
| 2026-05-06 | 196.10 | 206.50 | 196.10 | 201.50 | 201.50 | 3,232,646 |
| 2026-05-05 | 196.10 | 201.90 | 186.40 | 194.65 | 194.65 | 2,405,585 |
| 2026-05-01 | 198.20 | 201.80 | 194.80 | 195.95 | 195.95 | 1,053,069 |
| 2026-04-30 | 190.10 | 198.20 | 189.70 | 197.00 | 197.00 | 1,439,567 |
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.