Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 216.80 | 217.80 | 202.90 | 211.70 | 211.70 | 3,243,664 |
| 2026-01-30 | 223.00 | 226.70 | 215.30 | 218.20 | 218.20 | 2,754,941 |
| 2026-01-29 | 240.00 | 242.50 | 216.60 | 223.00 | 223.00 | 5,385,291 |
| 2026-01-28 | 246.00 | 248.80 | 240.10 | 245.70 | 245.70 | 1,531,039 |
| 2026-01-27 | 244.50 | 246.70 | 238.30 | 244.80 | 244.80 | 1,206,272 |
| 2026-01-26 | 246.60 | 252.10 | 240.80 | 242.20 | 242.20 | 1,563,780 |
| 2026-01-23 | 254.60 | 258.00 | 243.90 | 246.40 | 246.40 | 2,348,777 |
| 2026-01-22 | 265.40 | 270.50 | 254.60 | 254.60 | 254.60 | 2,358,988 |
| 2026-01-21 | 268.20 | 268.20 | 259.00 | 262.50 | 262.50 | 2,027,601 |
| 2026-01-20 | 260.60 | 274.50 | 256.30 | 269.20 | 269.20 | 1,564,716 |
| 2026-01-19 | 278.60 | 279.40 | 261.00 | 262.00 | 262.00 | 2,550,648 |
| 2026-01-16 | 283.00 | 293.10 | 280.00 | 282.00 | 282.00 | 1,100,647 |
| 2026-01-15 | 279.60 | 288.40 | 278.80 | 285.70 | 285.70 | 1,356,329 |
| 2026-01-14 | 289.50 | 290.80 | 275.90 | 278.90 | 278.90 | 1,776,996 |
| 2026-01-13 | 288.40 | 299.00 | 284.70 | 288.70 | 288.70 | 3,089,380 |
| 2026-01-12 | 272.30 | 288.50 | 270.40 | 288.50 | 288.50 | 4,019,387 |
| 2026-01-09 | 266.10 | 275.10 | 265.10 | 271.70 | 271.70 | 1,667,656 |
| 2026-01-08 | 270.40 | 276.10 | 267.00 | 267.00 | 267.00 | 1,982,340 |
| 2026-01-07 | 265.20 | 275.60 | 260.60 | 274.10 | 274.10 | 3,369,395 |
| 2026-01-06 | 246.60 | 265.50 | 246.60 | 263.90 | 263.90 | 6,814,600 |
| 2026-01-05 | 235.20 | 236.90 | 226.80 | 236.50 | 236.50 | 1,904,963 |
| 2026-01-02 | 238.90 | 247.30 | 235.30 | 235.30 | 235.30 | 1,519,998 |
| 2025-12-31 | 240.80 | 240.80 | 235.80 | 236.00 | 236.00 | 299,502 |
| 2025-12-30 | 243.00 | 245.00 | 234.10 | 240.40 | 240.40 | 1,527,223 |
| 2025-12-29 | 240.90 | 243.00 | 235.10 | 239.80 | 239.80 | 1,233,571 |
| 2025-12-24 | 247.80 | 247.80 | 240.50 | 241.80 | 241.80 | 362,079 |
| 2025-12-23 | 246.80 | 249.30 | 241.90 | 241.90 | 241.90 | 1,174,067 |
| 2025-12-22 | 246.50 | 247.40 | 236.90 | 244.40 | 244.40 | 1,885,156 |
| 2025-12-19 | 252.30 | 253.20 | 240.70 | 248.50 | 248.50 | 6,584,987 |
| 2025-12-18 | 244.10 | 254.01 | 240.30 | 252.70 | 252.70 | 4,704,671 |
| 2025-12-17 | 235.10 | 240.50 | 232.10 | 240.10 | 240.10 | 3,610,510 |
| 2025-12-16 | 225.40 | 235.00 | 222.80 | 234.90 | 234.90 | 2,081,966 |
| 2025-12-15 | 227.70 | 236.90 | 219.30 | 231.70 | 231.70 | 2,757,098 |
| 2025-12-12 | 222.70 | 233.00 | 219.90 | 225.50 | 225.50 | 4,275,450 |
| 2025-12-11 | 230.20 | 230.20 | 213.20 | 220.20 | 220.20 | 4,389,043 |
| 2025-12-10 | 194.90 | 235.00 | 193.00 | 235.00 | 235.00 | 16,397,460 |
| 2025-12-09 | 190.00 | 197.80 | 187.00 | 194.75 | 194.75 | 3,549,057 |
| 2025-12-08 | 185.70 | 190.10 | 183.00 | 188.50 | 188.50 | 2,411,435 |
| 2025-12-05 | 199.00 | 213.90 | 184.75 | 184.75 | 184.75 | 6,726,123 |
| 2025-12-04 | 175.85 | 185.35 | 172.70 | 184.25 | 184.25 | 2,661,145 |
| 2025-12-03 | 171.00 | 174.21 | 167.54 | 172.30 | 172.30 | 1,863,423 |
| 2025-12-02 | 177.55 | 178.80 | 170.81 | 172.75 | 172.75 | 1,851,234 |
| 2025-12-01 | 182.85 | 184.00 | 177.65 | 177.65 | 177.65 | 1,346,587 |
| 2025-11-28 | 180.85 | 186.80 | 180.15 | 184.35 | 184.35 | 1,231,982 |
| 2025-11-27 | 182.80 | 188.58 | 181.95 | 182.90 | 182.90 | 1,629,374 |
| 2025-11-26 | 178.40 | 182.35 | 172.84 | 181.60 | 181.60 | 2,842,403 |
| 2025-11-25 | 176.10 | 178.05 | 169.30 | 175.20 | 175.20 | 2,389,669 |
| 2025-11-24 | 185.00 | 186.00 | 173.50 | 175.00 | 175.00 | 8,703,450 |
| 2025-11-21 | 185.00 | 188.65 | 182.50 | 185.40 | 185.40 | 6,346,843 |
| 2025-11-20 | 185.20 | 190.86 | 183.15 | 187.60 | 187.60 | 2,322,241 |
| 2025-11-19 | 173.00 | 186.72 | 165.85 | 184.00 | 184.00 | 7,806,218 |
| 2025-11-18 | 215.00 | 216.50 | 166.00 | 179.90 | 179.90 | 13,527,110 |
| 2025-11-17 | 220.70 | 226.90 | 217.80 | 217.80 | 217.80 | 2,072,057 |
| 2025-11-14 | 218.50 | 227.61 | 215.20 | 225.00 | 225.00 | 5,459,351 |
| 2025-11-13 | 218.00 | 227.50 | 215.00 | 218.50 | 218.50 | 2,949,410 |
| 2025-11-12 | 211.90 | 217.10 | 210.70 | 217.10 | 217.10 | 8,502,221 |
| 2025-11-11 | 207.90 | 213.40 | 205.90 | 213.00 | 213.00 | 2,174,714 |
| 2025-11-10 | 198.75 | 213.92 | 197.30 | 207.10 | 207.10 | 3,495,685 |
| 2025-11-07 | 199.00 | 203.20 | 189.00 | 197.00 | 197.00 | 4,700,167 |
| 2025-11-06 | 212.70 | 212.70 | 199.20 | 199.20 | 199.20 | 2,113,575 |
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.