Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,473.00 | 1,493.50 | 1,454.00 | 1,461.00 | 1,461.00 | 749,002 |
| 2022-01-19 | 1,432.50 | 1,475.00 | 1,421.50 | 1,455.50 | 1,455.50 | 1,126,961 |
| 2022-01-18 | 1,457.00 | 1,472.50 | 1,408.50 | 1,453.50 | 1,453.50 | 2,000,981 |
| 2022-01-17 | 1,451.00 | 1,479.00 | 1,421.50 | 1,458.50 | 1,458.50 | 962,116 |
| 2022-01-14 | 1,504.00 | 1,530.46 | 1,436.50 | 1,445.00 | 1,445.00 | 2,393,423 |
| 2022-01-13 | 1,526.00 | 1,557.00 | 1,512.00 | 1,519.00 | 1,519.00 | 855,702 |
| 2022-01-12 | 1,571.50 | 1,595.50 | 1,519.50 | 1,527.00 | 1,527.00 | 913,471 |
| 2022-01-11 | 1,562.00 | 1,602.00 | 1,551.50 | 1,572.00 | 1,572.00 | 2,752,565 |
| 2022-01-10 | 1,555.50 | 1,565.50 | 1,523.00 | 1,547.50 | 1,547.50 | 1,892,032 |
| 2022-01-07 | 1,592.00 | 1,600.50 | 1,550.20 | 1,560.00 | 1,560.00 | 1,545,205 |
| 2022-01-06 | 1,586.00 | 1,619.20 | 1,552.50 | 1,589.50 | 1,589.50 | 1,654,174 |
| 2022-01-05 | 1,590.50 | 1,653.00 | 1,581.50 | 1,605.50 | 1,605.50 | 2,145,548 |
| 2022-01-04 | 1,678.00 | 1,695.50 | 1,542.50 | 1,556.00 | 1,556.00 | 2,533,164 |
| 2021-12-31 | 1,643.50 | 1,683.00 | 1,642.50 | 1,678.00 | 1,678.00 | 228,177 |
| 2021-12-30 | 1,663.00 | 1,674.00 | 1,643.00 | 1,674.00 | 1,674.00 | 485,689 |
| 2021-12-29 | 1,667.00 | 1,680.50 | 1,648.50 | 1,661.50 | 1,661.50 | 772,472 |
| 2021-12-24 | 1,632.50 | 1,674.50 | 1,632.50 | 1,658.00 | 1,658.00 | 133,522 |
| 2021-12-23 | 1,627.00 | 1,646.50 | 1,620.50 | 1,635.00 | 1,635.00 | 488,769 |
| 2021-12-22 | 1,631.50 | 1,651.00 | 1,625.50 | 1,637.50 | 1,637.50 | 1,158,802 |
| 2021-12-21 | 1,696.00 | 1,698.51 | 1,634.50 | 1,636.50 | 1,636.50 | 1,182,554 |
| 2021-12-20 | 1,730.50 | 1,736.00 | 1,661.00 | 1,682.00 | 1,682.00 | 1,203,842 |
| 2021-12-17 | 1,700.50 | 1,730.50 | 1,681.00 | 1,722.00 | 1,722.00 | 2,935,028 |
| 2021-12-16 | 1,656.00 | 1,710.50 | 1,635.00 | 1,697.00 | 1,697.00 | 2,318,145 |
| 2021-12-15 | 1,670.00 | 1,689.50 | 1,622.00 | 1,635.00 | 1,635.00 | 1,767,248 |
| 2021-12-14 | 1,702.50 | 1,765.00 | 1,633.00 | 1,678.00 | 1,678.00 | 3,061,215 |
| 2021-12-13 | 1,600.50 | 1,623.70 | 1,582.50 | 1,591.00 | 1,591.00 | 1,213,016 |
| 2021-12-10 | 1,625.00 | 1,651.00 | 1,585.00 | 1,585.00 | 1,585.00 | 2,050,793 |
| 2021-12-09 | 1,644.00 | 1,654.50 | 1,606.50 | 1,633.00 | 1,633.00 | 973,952 |
| 2021-12-08 | 1,618.00 | 1,680.50 | 1,597.74 | 1,633.50 | 1,633.50 | 1,378,097 |
| 2021-12-07 | 1,586.50 | 1,631.50 | 1,570.50 | 1,620.50 | 1,620.50 | 1,309,223 |
| 2021-12-06 | 1,621.00 | 1,621.00 | 1,567.00 | 1,582.00 | 1,582.00 | 1,617,701 |
| 2021-12-03 | 1,682.00 | 1,697.00 | 1,613.50 | 1,626.50 | 1,626.50 | 1,438,750 |
| 2021-12-02 | 1,722.50 | 1,742.00 | 1,675.50 | 1,680.00 | 1,680.00 | 1,078,125 |
| 2021-12-01 | 1,799.50 | 1,810.00 | 1,725.00 | 1,739.50 | 1,739.50 | 1,293,382 |
| 2021-11-30 | 1,844.00 | 1,869.50 | 1,795.50 | 1,795.50 | 1,795.50 | 3,405,343 |
| 2021-11-29 | 1,834.50 | 1,862.50 | 1,805.59 | 1,834.00 | 1,834.00 | 958,299 |
| 2021-11-26 | 1,740.00 | 1,838.49 | 1,740.00 | 1,829.00 | 1,829.00 | 1,682,962 |
| 2021-11-25 | 1,766.50 | 1,779.00 | 1,731.50 | 1,749.00 | 1,749.00 | 797,579 |
| 2021-11-24 | 1,801.00 | 1,803.00 | 1,763.00 | 1,774.00 | 1,774.00 | 926,140 |
| 2021-11-23 | 1,892.50 | 1,895.00 | 1,802.00 | 1,804.00 | 1,804.00 | 1,250,041 |
| 2021-11-22 | 1,905.00 | 1,937.00 | 1,886.00 | 1,895.00 | 1,895.00 | 1,875,908 |
| 2021-11-19 | 1,792.50 | 1,964.50 | 1,788.50 | 1,897.50 | 1,897.50 | 2,876,338 |
| 2021-11-18 | 1,787.00 | 1,800.50 | 1,742.50 | 1,776.00 | 1,776.00 | 766,966 |
| 2021-11-17 | 1,780.50 | 1,819.00 | 1,776.00 | 1,790.00 | 1,790.00 | 886,600 |
| 2021-11-16 | 1,814.00 | 1,816.00 | 1,763.50 | 1,790.50 | 1,790.50 | 948,183 |
| 2021-11-15 | 1,793.50 | 1,826.00 | 1,792.89 | 1,816.00 | 1,816.00 | 758,597 |
| 2021-11-12 | 1,766.50 | 1,825.50 | 1,764.00 | 1,809.00 | 1,809.00 | 730,434 |
| 2021-11-11 | 1,770.00 | 1,781.50 | 1,730.50 | 1,762.00 | 1,762.00 | 825,266 |
| 2021-11-10 | 1,736.00 | 1,781.50 | 1,723.00 | 1,763.50 | 1,763.50 | 1,334,475 |
| 2021-11-09 | 1,700.00 | 1,765.00 | 1,697.71 | 1,741.50 | 1,741.50 | 982,312 |
| 2021-11-08 | 1,723.00 | 1,738.95 | 1,699.20 | 1,701.50 | 1,701.50 | 678,448 |
| 2021-11-05 | 1,777.00 | 1,808.93 | 1,710.23 | 1,725.50 | 1,725.50 | 1,008,410 |
| 2021-11-04 | 1,752.00 | 1,787.00 | 1,745.68 | 1,773.00 | 1,773.00 | 1,759,576 |
| 2021-11-03 | 1,765.00 | 1,767.00 | 1,736.50 | 1,747.00 | 1,747.00 | 683,921 |
| 2021-11-02 | 1,749.00 | 1,786.00 | 1,711.00 | 1,767.00 | 1,767.00 | 1,131,391 |
| 2021-11-01 | 1,810.50 | 1,826.78 | 1,744.50 | 1,755.00 | 1,755.00 | 1,279,155 |
| 2021-10-29 | 1,802.50 | 1,809.00 | 1,759.00 | 1,803.00 | 1,803.00 | 999,122 |
| 2021-10-28 | 1,800.00 | 1,831.50 | 1,793.00 | 1,814.00 | 1,814.00 | 813,451 |
| 2021-10-27 | 1,789.00 | 1,823.00 | 1,781.01 | 1,801.00 | 1,801.00 | 793,121 |
| 2021-10-26 | 1,832.00 | 1,832.63 | 1,762.44 | 1,797.50 | 1,797.50 | 1,607,517 |
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.