Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 212.70 | 212.70 | 199.20 | 199.20 | 199.20 | 2,113,575 |
| 2025-11-05 | 208.50 | 211.36 | 206.00 | 208.40 | 208.40 | 1,510,713 |
| 2025-11-04 | 206.50 | 212.00 | 204.67 | 210.90 | 210.90 | 2,271,622 |
| 2025-11-03 | 217.00 | 218.10 | 209.40 | 209.40 | 209.40 | 2,955,523 |
| 2025-10-31 | 218.00 | 220.90 | 215.10 | 219.10 | 219.10 | 4,248,639 |
| 2025-10-30 | 231.20 | 232.10 | 220.00 | 220.00 | 220.00 | 3,003,351 |
| 2025-10-29 | 230.20 | 232.85 | 229.60 | 231.50 | 231.50 | 1,374,085 |
| 2025-10-28 | 238.90 | 241.50 | 229.00 | 231.60 | 231.60 | 2,334,789 |
| 2025-10-27 | 244.40 | 245.80 | 236.80 | 240.00 | 240.00 | 1,732,280 |
| 2025-10-24 | 246.00 | 251.80 | 245.20 | 245.90 | 245.90 | 1,636,692 |
| 2025-10-23 | 247.20 | 249.95 | 244.20 | 247.00 | 247.00 | 855,992 |
| 2025-10-22 | 249.00 | 252.48 | 245.00 | 247.80 | 247.80 | 2,170,694 |
| 2025-10-21 | 247.80 | 251.00 | 242.30 | 250.50 | 250.50 | 2,367,084 |
| 2025-10-20 | 243.00 | 247.30 | 236.50 | 246.20 | 246.20 | 1,786,980 |
| 2025-10-17 | 237.20 | 242.30 | 232.62 | 242.30 | 242.30 | 1,619,681 |
| 2025-10-16 | 240.60 | 242.90 | 237.40 | 239.50 | 239.50 | 1,047,135 |
| 2025-10-15 | 232.90 | 241.86 | 231.80 | 238.40 | 238.40 | 1,731,793 |
| 2025-10-14 | 236.70 | 242.50 | 231.00 | 234.40 | 234.40 | 1,773,181 |
| 2025-10-13 | 235.30 | 241.80 | 234.10 | 236.70 | 236.70 | 1,407,311 |
| 2025-10-10 | 239.90 | 240.90 | 232.00 | 234.00 | 234.00 | 5,140,989 |
| 2025-10-09 | 231.50 | 240.00 | 229.30 | 236.70 | 236.70 | 2,977,396 |
| 2025-10-08 | 226.00 | 234.50 | 222.80 | 234.50 | 234.50 | 2,383,205 |
| 2025-10-07 | 220.00 | 228.72 | 219.20 | 225.80 | 225.80 | 3,627,171 |
| 2025-10-06 | 230.30 | 234.80 | 225.40 | 225.40 | 225.40 | 1,864,029 |
| 2025-10-03 | 228.00 | 231.80 | 224.10 | 231.80 | 231.80 | 1,461,161 |
| 2025-10-02 | 233.40 | 238.60 | 226.30 | 226.50 | 226.50 | 5,987,700 |
| 2025-10-01 | 225.30 | 231.60 | 222.27 | 231.60 | 231.60 | 2,410,942 |
| 2025-09-30 | 222.50 | 227.50 | 219.00 | 225.00 | 225.00 | 2,676,920 |
| 2025-09-29 | 233.90 | 234.78 | 216.80 | 223.50 | 223.50 | 3,207,611 |
| 2025-09-26 | 232.00 | 236.10 | 228.30 | 231.40 | 231.40 | 2,263,479 |
| 2025-09-25 | 231.90 | 238.60 | 229.00 | 230.70 | 230.70 | 2,482,330 |
| 2025-09-24 | 224.10 | 234.72 | 221.20 | 231.10 | 231.10 | 2,531,201 |
| 2025-09-23 | 219.00 | 227.70 | 219.00 | 223.40 | 223.40 | 3,124,263 |
| 2025-09-22 | 222.00 | 226.15 | 219.00 | 221.80 | 221.80 | 3,330,459 |
| 2025-09-19 | 230.60 | 232.40 | 219.00 | 221.80 | 221.80 | 10,599,060 |
| 2025-09-18 | 226.30 | 232.70 | 221.00 | 230.90 | 230.90 | 3,604,456 |
| 2025-09-17 | 225.40 | 231.50 | 218.20 | 227.70 | 227.70 | 6,216,214 |
| 2025-09-16 | 230.00 | 233.40 | 224.10 | 225.50 | 225.50 | 5,235,857 |
| 2025-09-15 | 242.80 | 246.21 | 230.30 | 230.30 | 230.30 | 5,668,038 |
| 2025-09-12 | 297.00 | 297.90 | 240.30 | 240.30 | 240.30 | 15,990,200 |
| 2025-09-11 | 306.60 | 316.40 | 300.00 | 300.00 | 300.00 | 3,017,960 |
| 2025-09-10 | 306.50 | 312.30 | 302.50 | 306.10 | 306.10 | 1,519,545 |
| 2025-09-09 | 311.40 | 317.10 | 304.60 | 307.00 | 307.00 | 1,109,091 |
| 2025-09-08 | 317.60 | 317.60 | 307.40 | 313.80 | 313.80 | 947,448 |
| 2025-09-05 | 313.10 | 315.98 | 308.10 | 312.40 | 312.40 | 1,220,414 |
| 2025-09-04 | 305.90 | 313.85 | 302.90 | 306.70 | 306.70 | 1,111,722 |
| 2025-09-03 | 312.40 | 314.30 | 302.10 | 307.30 | 307.30 | 2,652,787 |
| 2025-09-02 | 330.60 | 330.60 | 311.40 | 311.40 | 311.40 | 1,886,413 |
| 2025-09-01 | 335.10 | 341.20 | 327.00 | 328.70 | 328.70 | 1,178,892 |
| 2025-08-29 | 334.00 | 340.50 | 332.10 | 336.60 | 336.60 | 1,286,383 |
| 2025-08-28 | 342.50 | 347.30 | 337.80 | 340.00 | 340.00 | 1,031,082 |
| 2025-08-27 | 349.00 | 351.50 | 340.00 | 343.90 | 343.90 | 1,106,163 |
| 2025-08-26 | 358.60 | 358.70 | 344.40 | 344.40 | 344.40 | 2,549,983 |
| 2025-08-22 | 356.50 | 362.80 | 353.10 | 358.70 | 358.70 | 839,670 |
| 2025-08-21 | 360.70 | 360.80 | 351.90 | 360.10 | 360.10 | 723,586 |
| 2025-08-20 | 362.90 | 362.90 | 353.50 | 357.70 | 357.70 | 975,879 |
| 2025-08-19 | 360.10 | 360.10 | 350.90 | 355.50 | 355.50 | 1,023,950 |
| 2025-08-18 | 367.50 | 367.50 | 353.30 | 353.30 | 353.30 | 3,280,960 |
| 2025-08-15 | 374.00 | 376.00 | 357.90 | 359.90 | 359.90 | 1,724,844 |
| 2025-08-14 | 355.00 | 371.80 | 353.00 | 371.00 | 371.00 | 4,748,691 |
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.