Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 373.30 | 374.80 | 357.60 | 358.60 | 358.60 | 2,267,641 |
| 2025-08-11 | 396.80 | 397.90 | 372.19 | 373.40 | 373.40 | 1,861,526 |
| 2025-08-08 | 380.00 | 397.80 | 378.10 | 395.60 | 395.60 | 4,044,701 |
| 2025-08-07 | 345.80 | 380.30 | 345.60 | 380.00 | 380.00 | 6,922,509 |
| 2025-08-06 | 339.30 | 351.30 | 335.50 | 350.40 | 350.40 | 2,695,974 |
| 2025-08-05 | 349.10 | 350.68 | 336.40 | 340.00 | 340.00 | 2,021,621 |
| 2025-08-04 | 333.10 | 349.10 | 326.90 | 349.10 | 349.10 | 2,105,558 |
| 2025-08-01 | 315.20 | 330.70 | 311.09 | 330.70 | 330.70 | 2,356,953 |
| 2025-07-31 | 311.70 | 316.80 | 305.99 | 315.90 | 315.90 | 1,818,101 |
| 2025-07-30 | 318.80 | 318.80 | 311.30 | 312.80 | 312.80 | 910,862 |
| 2025-07-29 | 318.00 | 323.10 | 308.50 | 316.10 | 316.10 | 2,840,499 |
| 2025-07-28 | 350.00 | 350.00 | 318.65 | 320.70 | 320.70 | 3,683,343 |
| 2025-07-25 | 338.40 | 347.20 | 337.00 | 347.20 | 347.20 | 2,292,973 |
| 2025-07-24 | 342.10 | 352.40 | 338.10 | 343.20 | 343.20 | 5,606,856 |
| 2025-07-23 | 332.40 | 341.30 | 327.50 | 341.10 | 341.10 | 2,980,724 |
| 2025-07-22 | 316.00 | 328.60 | 308.54 | 328.20 | 328.20 | 4,434,228 |
| 2025-07-21 | 312.00 | 317.30 | 308.30 | 315.40 | 315.40 | 4,206,190 |
| 2025-07-18 | 280.40 | 314.50 | 279.10 | 311.00 | 311.00 | 9,736,989 |
| 2025-07-17 | 256.20 | 279.00 | 247.00 | 279.00 | 279.00 | 10,501,590 |
| 2025-07-16 | 233.00 | 239.10 | 230.10 | 235.50 | 235.50 | 4,557,262 |
| 2025-07-15 | 233.30 | 246.50 | 231.90 | 234.50 | 234.50 | 1,945,672 |
| 2025-07-14 | 233.50 | 236.88 | 231.00 | 232.70 | 232.70 | 1,271,972 |
| 2025-07-11 | 241.90 | 241.90 | 233.60 | 234.90 | 234.90 | 2,096,609 |
| 2025-07-10 | 236.80 | 244.10 | 235.70 | 242.30 | 242.30 | 1,898,816 |
| 2025-07-09 | 230.90 | 238.04 | 227.60 | 235.80 | 235.80 | 1,618,530 |
| 2025-07-08 | 238.20 | 239.20 | 227.00 | 233.40 | 233.40 | 2,357,960 |
| 2025-07-07 | 243.10 | 244.60 | 234.20 | 234.20 | 234.20 | 1,086,977 |
| 2025-07-04 | 243.80 | 245.90 | 240.10 | 242.70 | 242.70 | 1,218,990 |
| 2025-07-03 | 241.20 | 245.80 | 237.76 | 245.80 | 245.80 | 1,605,351 |
| 2025-07-02 | 242.00 | 247.11 | 240.50 | 240.80 | 240.80 | 2,930,629 |
| 2025-07-01 | 228.00 | 242.50 | 226.90 | 240.30 | 240.30 | 3,995,144 |
| 2025-06-30 | 228.00 | 230.50 | 223.60 | 226.90 | 226.90 | 2,814,251 |
| 2025-06-27 | 229.30 | 233.00 | 226.10 | 229.40 | 229.40 | 2,631,759 |
| 2025-06-26 | 233.40 | 236.00 | 224.30 | 229.30 | 229.30 | 3,163,596 |
| 2025-06-25 | 235.70 | 241.80 | 233.20 | 233.20 | 233.20 | 2,028,865 |
| 2025-06-24 | 235.10 | 241.40 | 231.30 | 239.80 | 239.80 | 7,919,342 |
| 2025-06-23 | 235.00 | 235.00 | 227.15 | 230.10 | 230.10 | 2,980,707 |
| 2025-06-20 | 234.80 | 236.30 | 230.10 | 232.80 | 232.80 | 3,710,335 |
| 2025-06-19 | 236.00 | 239.87 | 231.40 | 232.50 | 232.50 | 1,921,635 |
| 2025-06-18 | 250.40 | 256.54 | 238.80 | 239.20 | 239.20 | 2,140,067 |
| 2025-06-17 | 249.70 | 255.40 | 241.00 | 244.50 | 244.50 | 2,684,654 |
| 2025-06-16 | 258.00 | 259.98 | 253.10 | 253.10 | 253.10 | 1,070,460 |
| 2025-06-13 | 263.90 | 263.90 | 250.20 | 255.00 | 255.00 | 1,889,675 |
| 2025-06-12 | 256.90 | 267.75 | 256.90 | 263.50 | 263.50 | 1,025,878 |
| 2025-06-11 | 265.50 | 267.50 | 260.00 | 263.00 | 263.00 | 1,607,192 |
| 2025-06-10 | 254.80 | 266.30 | 254.60 | 266.30 | 266.30 | 3,926,257 |
| 2025-06-09 | 257.90 | 258.30 | 252.40 | 255.00 | 255.00 | 1,108,468 |
| 2025-06-06 | 253.30 | 257.00 | 249.20 | 256.60 | 256.60 | 912,496 |
| 2025-06-05 | 250.10 | 255.10 | 246.70 | 253.80 | 253.80 | 1,306,705 |
| 2025-06-04 | 244.00 | 251.90 | 239.90 | 251.90 | 251.90 | 2,355,323 |
| 2025-06-03 | 254.40 | 259.62 | 242.31 | 243.50 | 243.50 | 3,355,368 |
| 2025-06-02 | 259.30 | 262.90 | 253.00 | 253.10 | 253.10 | 2,570,531 |
| 2025-05-30 | 260.60 | 266.60 | 259.20 | 263.20 | 263.20 | 3,403,567 |
| 2025-05-29 | 262.30 | 268.70 | 259.40 | 261.30 | 261.30 | 2,240,007 |
| 2025-05-28 | 258.50 | 265.70 | 258.50 | 260.20 | 260.20 | 1,294,249 |
| 2025-05-27 | 266.90 | 273.00 | 262.20 | 264.10 | 264.10 | 2,648,921 |
| 2025-05-23 | 265.00 | 270.00 | 253.30 | 262.10 | 262.10 | 2,785,641 |
| 2025-05-22 | 274.00 | 276.00 | 264.10 | 268.40 | 268.40 | 1,644,879 |
| 2025-05-21 | 279.60 | 279.80 | 272.64 | 277.10 | 277.10 | 1,623,243 |
| 2025-05-20 | 273.90 | 282.50 | 268.79 | 280.00 | 280.00 | 2,540,497 |
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.