Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1,155.00 | 1,156.61 | 1,126.00 | 1,138.50 | 1,138.50 | 1,864,472 |
| 2022-04-13 | 1,155.00 | 1,166.00 | 1,111.50 | 1,153.50 | 1,153.50 | 1,821,527 |
| 2022-04-12 | 1,218.00 | 1,218.50 | 1,170.00 | 1,184.50 | 1,184.50 | 1,494,445 |
| 2022-04-11 | 1,234.00 | 1,248.35 | 1,203.53 | 1,238.00 | 1,238.00 | 2,156,168 |
| 2022-04-08 | 1,248.00 | 1,249.50 | 1,212.20 | 1,244.00 | 1,244.00 | 1,960,879 |
| 2022-04-07 | 1,210.00 | 1,245.50 | 1,206.50 | 1,229.50 | 1,229.50 | 1,464,397 |
| 2022-04-06 | 1,232.00 | 1,247.50 | 1,198.50 | 1,204.00 | 1,204.00 | 1,504,252 |
| 2022-04-05 | 1,212.50 | 1,241.00 | 1,189.50 | 1,231.50 | 1,231.50 | 1,015,756 |
| 2022-04-04 | 1,190.00 | 1,213.50 | 1,176.50 | 1,212.00 | 1,212.00 | 1,048,946 |
| 2022-04-01 | 1,176.00 | 1,202.50 | 1,169.50 | 1,180.50 | 1,180.50 | 1,797,312 |
| 2022-03-31 | 1,182.50 | 1,185.50 | 1,155.08 | 1,171.00 | 1,171.00 | 1,827,945 |
| 2022-03-30 | 1,158.50 | 1,174.00 | 1,135.50 | 1,165.50 | 1,165.50 | 1,202,599 |
| 2022-03-29 | 1,144.00 | 1,176.00 | 1,103.50 | 1,166.50 | 1,166.50 | 1,888,550 |
| 2022-03-28 | 1,079.50 | 1,110.50 | 1,064.00 | 1,089.50 | 1,089.50 | 919,939 |
| 2022-03-25 | 1,100.50 | 1,112.00 | 1,060.50 | 1,077.00 | 1,077.00 | 1,408,565 |
| 2022-03-24 | 1,125.50 | 1,157.50 | 1,095.50 | 1,103.00 | 1,103.00 | 1,227,788 |
| 2022-03-23 | 1,083.00 | 1,124.00 | 1,080.50 | 1,124.00 | 1,124.00 | 2,249,916 |
| 2022-03-22 | 1,088.50 | 1,102.00 | 1,052.00 | 1,086.00 | 1,086.00 | 2,115,341 |
| 2022-03-21 | 1,198.50 | 1,198.50 | 1,097.00 | 1,097.00 | 1,097.00 | 1,354,105 |
| 2022-03-18 | 1,102.50 | 1,189.00 | 1,097.50 | 1,189.00 | 1,189.00 | 3,358,619 |
| 2022-03-17 | 1,124.00 | 1,149.50 | 1,078.70 | 1,105.00 | 1,105.00 | 3,437,038 |
| 2022-03-16 | 1,217.50 | 1,233.50 | 1,188.00 | 1,203.50 | 1,203.50 | 2,263,886 |
| 2022-03-15 | 1,187.00 | 1,217.70 | 1,173.00 | 1,188.00 | 1,188.00 | 2,289,266 |
| 2022-03-14 | 1,199.00 | 1,206.00 | 1,162.40 | 1,194.00 | 1,194.00 | 2,233,204 |
| 2022-03-11 | 1,230.00 | 1,316.50 | 1,172.50 | 1,200.00 | 1,200.00 | 2,212,699 |
| 2022-03-10 | 1,174.50 | 1,191.00 | 1,148.50 | 1,182.50 | 1,182.50 | 2,573,537 |
| 2022-03-09 | 1,121.50 | 1,180.50 | 1,101.00 | 1,175.00 | 1,175.00 | 3,370,669 |
| 2022-03-08 | 1,168.00 | 1,169.50 | 1,060.50 | 1,105.00 | 1,105.00 | 2,655,241 |
| 2022-03-07 | 1,195.00 | 1,206.00 | 1,118.00 | 1,180.50 | 1,180.50 | 2,414,932 |
| 2022-03-04 | 1,252.50 | 1,272.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,515,379 |
| 2022-03-03 | 1,306.00 | 1,326.00 | 1,265.50 | 1,266.00 | 1,266.00 | 1,665,374 |
| 2022-03-02 | 1,326.50 | 1,360.50 | 1,288.00 | 1,307.50 | 1,307.50 | 1,349,329 |
| 2022-03-01 | 1,373.50 | 1,388.71 | 1,327.00 | 1,331.00 | 1,331.00 | 1,153,890 |
| 2022-02-28 | 1,322.50 | 1,373.00 | 1,317.22 | 1,373.00 | 1,373.00 | 1,603,191 |
| 2022-02-25 | 1,351.50 | 1,367.50 | 1,329.00 | 1,334.00 | 1,334.00 | 1,374,173 |
| 2022-02-24 | 1,262.50 | 1,332.00 | 1,234.50 | 1,324.50 | 1,324.50 | 1,674,917 |
| 2022-02-23 | 1,272.00 | 1,340.50 | 1,272.00 | 1,326.00 | 1,326.00 | 1,312,021 |
| 2022-02-22 | 1,278.50 | 1,321.50 | 1,265.50 | 1,300.50 | 1,300.50 | 1,183,638 |
| 2022-02-21 | 1,303.00 | 1,313.50 | 1,283.00 | 1,300.00 | 1,300.00 | 1,625,391 |
| 2022-02-18 | 1,363.00 | 1,371.48 | 1,292.00 | 1,300.00 | 1,300.00 | 3,419,887 |
| 2022-02-17 | 1,365.00 | 1,384.00 | 1,334.50 | 1,360.50 | 1,360.50 | 1,895,580 |
| 2022-02-16 | 1,362.00 | 1,371.00 | 1,298.50 | 1,342.50 | 1,342.50 | 1,753,166 |
| 2022-02-15 | 1,300.00 | 1,363.00 | 1,295.00 | 1,363.00 | 1,363.00 | 1,193,474 |
| 2022-02-14 | 1,289.00 | 1,303.00 | 1,248.20 | 1,300.50 | 1,300.50 | 1,354,384 |
| 2022-02-11 | 1,303.00 | 1,316.50 | 1,272.50 | 1,293.50 | 1,293.50 | 1,683,146 |
| 2022-02-10 | 1,319.00 | 1,343.90 | 1,280.00 | 1,322.00 | 1,322.00 | 2,282,562 |
| 2022-02-09 | 1,226.50 | 1,301.00 | 1,196.50 | 1,300.00 | 1,300.00 | 3,103,462 |
| 2022-02-08 | 1,300.00 | 1,310.74 | 1,140.50 | 1,225.00 | 1,225.00 | 7,877,717 |
| 2022-02-07 | 1,412.00 | 1,427.00 | 1,380.50 | 1,407.00 | 1,407.00 | 1,267,194 |
| 2022-02-04 | 1,455.50 | 1,473.14 | 1,394.00 | 1,410.00 | 1,410.00 | 1,632,112 |
| 2022-02-03 | 1,521.50 | 1,528.71 | 1,445.50 | 1,445.50 | 1,445.50 | 1,221,401 |
| 2022-02-02 | 1,477.00 | 1,546.00 | 1,473.50 | 1,512.50 | 1,512.50 | 2,253,406 |
| 2022-02-01 | 1,492.00 | 1,504.00 | 1,418.50 | 1,431.00 | 1,431.00 | 1,584,399 |
| 2022-01-31 | 1,455.00 | 1,511.50 | 1,429.50 | 1,504.00 | 1,504.00 | 2,390,153 |
| 2022-01-28 | 1,525.00 | 1,525.00 | 1,406.00 | 1,442.00 | 1,442.00 | 4,795,444 |
| 2022-01-27 | 1,478.00 | 1,560.00 | 1,450.50 | 1,560.00 | 1,560.00 | 2,945,322 |
| 2022-01-26 | 1,441.00 | 1,525.00 | 1,435.50 | 1,508.50 | 1,508.50 | 2,800,780 |
| 2022-01-25 | 1,371.00 | 1,431.50 | 1,363.00 | 1,427.50 | 1,427.50 | 1,691,120 |
| 2022-01-24 | 1,414.50 | 1,424.50 | 1,354.50 | 1,358.50 | 1,358.50 | 1,595,394 |
| 2022-01-21 | 1,450.00 | 1,466.00 | 1,420.00 | 1,425.50 | 1,425.50 | 1,318,616 |
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.