Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 267.30 | 272.20 | 262.90 | 271.40 | 271.40 | 1,676,512 |
| 2025-05-16 | 276.90 | 276.90 | 269.90 | 271.30 | 271.30 | 1,271,689 |
| 2025-05-15 | 265.10 | 271.70 | 265.10 | 271.40 | 271.40 | 950,927 |
| 2025-05-14 | 273.30 | 279.40 | 264.80 | 268.30 | 268.30 | 2,299,577 |
| 2025-05-13 | 269.90 | 272.44 | 260.50 | 268.40 | 268.40 | 2,542,913 |
| 2025-05-12 | 268.90 | 274.10 | 262.40 | 263.80 | 263.80 | 1,893,703 |
| 2025-05-09 | 262.30 | 266.20 | 260.70 | 262.60 | 262.60 | 1,304,746 |
| 2025-05-08 | 258.40 | 268.30 | 256.20 | 261.00 | 261.00 | 1,539,272 |
| 2025-05-07 | 260.00 | 266.90 | 253.40 | 257.70 | 257.70 | 4,608,589 |
| 2025-05-06 | 276.70 | 281.80 | 261.16 | 263.50 | 263.50 | 2,284,668 |
| 2025-05-05 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | 145,701 |
| 2025-05-02 | 283.40 | 284.00 | 273.90 | 274.20 | 274.20 | 2,543,540 |
| 2025-05-01 | 280.60 | 283.50 | 275.10 | 282.10 | 282.10 | 977,030 |
| 2025-04-30 | 289.00 | 292.10 | 277.90 | 281.30 | 281.30 | 3,189,362 |
| 2025-04-29 | 285.00 | 292.70 | 278.00 | 283.50 | 283.50 | 1,863,255 |
| 2025-04-28 | 276.90 | 291.11 | 276.10 | 284.60 | 284.60 | 2,232,648 |
| 2025-04-25 | 283.80 | 284.70 | 270.20 | 275.40 | 275.40 | 2,415,569 |
| 2025-04-24 | 282.60 | 286.50 | 275.00 | 282.20 | 282.20 | 2,436,819 |
| 2025-04-23 | 292.60 | 294.83 | 282.40 | 285.40 | 285.40 | 1,998,517 |
| 2025-04-22 | 297.60 | 304.10 | 285.00 | 287.90 | 287.90 | 2,169,848 |
| 2025-04-17 | 296.90 | 303.10 | 289.20 | 298.00 | 298.00 | 2,471,192 |
| 2025-04-16 | 315.00 | 320.60 | 289.60 | 299.00 | 299.00 | 3,227,014 |
| 2025-04-15 | 304.10 | 319.30 | 302.35 | 314.20 | 314.20 | 2,232,360 |
| 2025-04-14 | 294.70 | 303.80 | 290.60 | 303.80 | 303.80 | 2,720,313 |
| 2025-04-11 | 288.90 | 293.50 | 281.80 | 287.70 | 287.70 | 1,637,380 |
| 2025-04-10 | 285.00 | 291.60 | 280.90 | 282.50 | 282.50 | 1,769,465 |
| 2025-04-09 | 272.90 | 279.80 | 267.70 | 272.40 | 272.40 | 1,678,615 |
| 2025-04-08 | 275.90 | 289.70 | 270.40 | 282.20 | 282.20 | 2,548,211 |
| 2025-04-07 | 260.70 | 284.80 | 256.00 | 269.40 | 269.40 | 4,143,158 |
| 2025-04-04 | 292.70 | 310.70 | 279.70 | 284.00 | 284.00 | 4,145,808 |
| 2025-04-03 | 294.20 | 302.10 | 289.70 | 298.00 | 298.00 | 3,297,893 |
| 2025-04-02 | 277.00 | 295.10 | 277.00 | 295.10 | 295.10 | 1,540,116 |
| 2025-04-01 | 285.20 | 287.60 | 275.90 | 279.60 | 279.60 | 1,424,308 |
| 2025-03-31 | 290.90 | 293.20 | 275.10 | 281.40 | 281.40 | 1,882,306 |
| 2025-03-28 | 292.00 | 298.90 | 285.30 | 294.30 | 294.30 | 1,777,530 |
| 2025-03-27 | 291.50 | 304.90 | 289.89 | 290.50 | 290.50 | 3,166,547 |
| 2025-03-26 | 272.00 | 293.58 | 265.60 | 290.50 | 290.50 | 7,232,547 |
| 2025-03-25 | 257.60 | 262.40 | 249.20 | 249.80 | 249.80 | 4,555,528 |
| 2025-03-24 | 264.60 | 265.13 | 257.30 | 260.00 | 260.00 | 4,468,439 |
| 2025-03-21 | 264.10 | 264.70 | 255.60 | 261.70 | 261.70 | 3,990,412 |
| 2025-03-20 | 264.00 | 271.19 | 260.00 | 265.00 | 265.00 | 3,724,717 |
| 2025-03-19 | 258.70 | 262.60 | 255.40 | 262.60 | 262.60 | 2,567,891 |
| 2025-03-18 | 241.80 | 261.74 | 238.20 | 258.70 | 258.70 | 8,313,314 |
| 2025-03-17 | 237.90 | 241.70 | 231.40 | 238.90 | 238.90 | 2,543,187 |
| 2025-03-14 | 227.40 | 248.90 | 224.70 | 238.80 | 238.80 | 3,147,436 |
| 2025-03-13 | 227.50 | 234.30 | 223.10 | 227.30 | 227.30 | 3,111,841 |
| 2025-03-12 | 238.80 | 242.00 | 222.10 | 230.30 | 230.30 | 3,925,903 |
| 2025-03-11 | 246.10 | 250.01 | 236.00 | 240.00 | 240.00 | 25,060,360 |
| 2025-03-10 | 250.40 | 255.80 | 246.00 | 248.50 | 248.50 | 2,633,308 |
| 2025-03-07 | 244.60 | 254.00 | 239.77 | 251.50 | 251.50 | 1,964,970 |
| 2025-03-06 | 252.80 | 253.06 | 243.90 | 248.50 | 248.50 | 2,627,180 |
| 2025-03-05 | 229.00 | 249.08 | 226.00 | 247.60 | 247.60 | 4,189,100 |
| 2025-03-04 | 252.00 | 255.60 | 226.10 | 226.10 | 226.10 | 6,136,326 |
| 2025-03-03 | 258.40 | 260.80 | 242.50 | 253.90 | 253.90 | 4,586,790 |
| 2025-02-28 | 270.10 | 274.90 | 253.85 | 259.80 | 259.80 | 9,693,780 |
| 2025-02-27 | 341.30 | 341.60 | 268.78 | 273.00 | 273.00 | 15,350,140 |
| 2025-02-26 | 326.40 | 336.90 | 319.60 | 333.20 | 333.20 | 3,409,157 |
| 2025-02-25 | 310.00 | 325.10 | 307.50 | 323.80 | 323.80 | 2,422,604 |
| 2025-02-24 | 308.60 | 312.16 | 302.20 | 312.00 | 312.00 | 2,388,641 |
| 2025-02-21 | 305.30 | 314.30 | 303.00 | 309.30 | 309.30 | 1,463,724 |
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.