Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 200.50 | 202.40 | 190.00 | 193.65 | 193.65 | 2,573,517 |
| 2026-04-28 | 202.20 | 205.40 | 200.00 | 201.60 | 201.60 | 28,952,484 |
| 2026-04-27 | 210.50 | 211.50 | 204.30 | 204.30 | 204.30 | 1,661,060 |
| 2026-04-24 | 203.40 | 211.90 | 199.65 | 210.60 | 210.60 | 2,794,077 |
| 2026-04-23 | 215.20 | 216.20 | 203.60 | 203.90 | 203.90 | 5,300,513 |
| 2026-04-22 | 218.40 | 223.20 | 214.10 | 217.70 | 217.70 | 4,492,539 |
| 2026-04-21 | 210.50 | 222.00 | 206.80 | 218.10 | 218.10 | 4,832,379 |
| 2026-04-20 | 203.00 | 208.20 | 198.80 | 208.20 | 208.20 | 4,590,354 |
| 2026-04-17 | 199.10 | 208.40 | 197.20 | 203.80 | 203.80 | 8,108,736 |
| 2026-04-16 | 192.85 | 204.90 | 192.85 | 197.00 | 197.00 | 7,764,537 |
| 2026-04-15 | 183.20 | 191.45 | 182.90 | 191.45 | 191.45 | 6,367,330 |
| 2026-04-14 | 181.75 | 184.35 | 179.80 | 182.40 | 182.40 | 6,569,079 |
| 2026-04-13 | 185.00 | 185.00 | 179.90 | 179.90 | 179.90 | 2,748,412 |
| 2026-04-10 | 192.65 | 195.30 | 185.95 | 187.60 | 187.60 | 2,678,584 |
| 2026-04-09 | 195.50 | 195.50 | 184.90 | 192.55 | 192.55 | 4,631,417 |
| 2026-04-08 | 191.70 | 205.00 | 191.70 | 194.20 | 194.20 | 4,844,013 |
| 2026-04-07 | 183.00 | 192.00 | 182.80 | 188.55 | 188.55 | 4,605,263 |
| 2026-04-02 | 183.25 | 183.25 | 177.65 | 182.00 | 182.00 | 2,516,161 |
| 2026-04-01 | 185.00 | 187.35 | 181.30 | 185.35 | 185.35 | 2,939,209 |
| 2026-03-31 | 181.00 | 181.60 | 175.85 | 180.05 | 180.05 | 3,218,026 |
| 2026-03-30 | 185.80 | 185.80 | 178.05 | 181.85 | 181.85 | 1,815,920 |
| 2026-03-27 | 189.05 | 189.50 | 181.60 | 185.80 | 185.80 | 1,653,126 |
| 2026-03-26 | 187.45 | 191.95 | 185.70 | 188.00 | 188.00 | 1,875,334 |
| 2026-03-25 | 190.00 | 194.55 | 187.30 | 187.40 | 187.40 | 2,262,125 |
| 2026-03-24 | 190.75 | 195.15 | 184.25 | 187.65 | 187.65 | 2,032,978 |
| 2026-03-23 | 187.00 | 196.25 | 181.20 | 193.10 | 193.10 | 3,791,816 |
| 2026-03-20 | 200.50 | 205.40 | 190.85 | 191.65 | 191.65 | 4,213,163 |
| 2026-03-19 | 207.50 | 207.50 | 194.50 | 195.75 | 195.75 | 1,814,961 |
| 2026-03-18 | 211.20 | 211.40 | 197.50 | 203.00 | 203.00 | 2,691,659 |
| 2026-03-17 | 209.00 | 213.40 | 205.60 | 210.60 | 210.60 | 2,668,487 |
| 2026-03-16 | 199.85 | 208.00 | 198.20 | 204.20 | 204.20 | 2,192,944 |
| 2026-03-13 | 198.85 | 202.80 | 196.60 | 198.35 | 198.35 | 1,865,676 |
| 2026-03-12 | 199.65 | 207.20 | 198.70 | 202.00 | 202.00 | 1,677,167 |
| 2026-03-11 | 202.30 | 206.50 | 198.35 | 201.40 | 201.40 | 2,086,440 |
| 2026-03-10 | 200.40 | 206.30 | 198.20 | 202.50 | 202.50 | 1,844,796 |
| 2026-03-09 | 197.00 | 199.80 | 190.00 | 195.20 | 195.20 | 1,842,035 |
| 2026-03-06 | 197.00 | 201.90 | 195.00 | 195.45 | 195.45 | 2,310,707 |
| 2026-03-05 | 201.60 | 206.60 | 196.30 | 196.30 | 196.30 | 1,650,083 |
| 2026-03-04 | 194.80 | 209.00 | 191.50 | 201.00 | 201.00 | 2,269,840 |
| 2026-03-03 | 198.85 | 204.00 | 192.55 | 192.55 | 192.55 | 3,323,602 |
| 2026-03-02 | 208.00 | 209.80 | 194.75 | 202.20 | 202.20 | 4,972,516 |
| 2026-02-27 | 220.30 | 220.80 | 210.10 | 210.10 | 210.10 | 3,801,917 |
| 2026-02-26 | 235.00 | 243.20 | 207.00 | 220.00 | 220.00 | 5,959,571 |
| 2026-02-25 | 237.10 | 239.50 | 226.80 | 235.00 | 235.00 | 2,218,512 |
| 2026-02-24 | 233.00 | 237.20 | 232.00 | 234.30 | 234.30 | 1,556,269 |
| 2026-02-23 | 235.00 | 238.50 | 231.20 | 232.60 | 232.60 | 1,411,186 |
| 2026-02-20 | 240.00 | 240.00 | 233.60 | 235.00 | 235.00 | 1,541,306 |
| 2026-02-19 | 233.50 | 238.50 | 224.80 | 234.90 | 234.90 | 2,263,453 |
| 2026-02-18 | 225.00 | 230.10 | 220.20 | 228.00 | 228.00 | 2,159,472 |
| 2026-02-17 | 221.40 | 223.30 | 213.20 | 223.30 | 223.30 | 1,571,596 |
| 2026-02-16 | 227.70 | 227.70 | 217.00 | 220.00 | 220.00 | 1,006,176 |
| 2026-02-13 | 220.50 | 225.60 | 216.70 | 223.80 | 223.80 | 1,406,744 |
| 2026-02-12 | 219.70 | 227.40 | 216.00 | 220.20 | 220.20 | 3,025,291 |
| 2026-02-11 | 226.60 | 226.60 | 213.60 | 217.20 | 217.20 | 4,129,278 |
| 2026-02-10 | 233.70 | 236.50 | 226.50 | 226.60 | 226.60 | 1,682,665 |
| 2026-02-09 | 234.20 | 237.20 | 223.10 | 229.30 | 229.30 | 2,192,841 |
| 2026-02-06 | 229.00 | 231.80 | 223.50 | 231.50 | 231.50 | 10,655,085 |
| 2026-02-05 | 234.40 | 234.70 | 225.60 | 229.90 | 229.90 | 5,364,853 |
| 2026-02-04 | 228.90 | 236.80 | 222.70 | 233.70 | 233.70 | 2,766,980 |
| 2026-02-03 | 212.50 | 232.20 | 208.70 | 232.20 | 232.20 | 12,209,131 |
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.