Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 299.50 | 306.51 | 299.10 | 302.50 | 302.50 | 896,181 |
| 2025-02-19 | 304.90 | 308.10 | 300.90 | 302.40 | 302.40 | 2,328,986 |
| 2025-02-18 | 316.20 | 316.50 | 304.20 | 304.90 | 304.90 | 1,509,356 |
| 2025-02-17 | 308.20 | 315.42 | 307.10 | 312.70 | 312.70 | 942,141 |
| 2025-02-14 | 320.50 | 320.50 | 313.60 | 315.20 | 315.20 | 887,555 |
| 2025-02-13 | 313.50 | 321.46 | 310.10 | 316.70 | 316.70 | 1,781,704 |
| 2025-02-12 | 329.20 | 329.60 | 306.30 | 312.50 | 312.50 | 5,136,522 |
| 2025-02-11 | 332.60 | 335.33 | 323.00 | 327.50 | 327.50 | 1,436,435 |
| 2025-02-10 | 327.80 | 334.35 | 324.50 | 332.40 | 332.40 | 1,285,118 |
| 2025-02-07 | 324.80 | 330.43 | 322.70 | 327.70 | 327.70 | 1,777,248 |
| 2025-02-06 | 313.00 | 329.20 | 310.94 | 325.00 | 325.00 | 3,538,911 |
| 2025-02-05 | 300.20 | 311.00 | 297.60 | 311.00 | 311.00 | 2,416,140 |
| 2025-02-04 | 290.00 | 303.95 | 288.70 | 302.00 | 302.00 | 1,381,667 |
| 2025-02-03 | 300.00 | 300.20 | 286.10 | 294.60 | 294.60 | 2,801,199 |
| 2025-01-31 | 301.80 | 309.68 | 301.05 | 302.30 | 302.30 | 1,648,834 |
| 2025-01-30 | 300.00 | 310.30 | 300.00 | 304.20 | 304.20 | 1,096,461 |
| 2025-01-29 | 306.40 | 311.92 | 300.40 | 300.40 | 300.40 | 1,204,093 |
| 2025-01-28 | 304.00 | 312.24 | 301.10 | 305.50 | 305.50 | 3,785,305 |
| 2025-01-27 | 298.20 | 313.70 | 296.28 | 304.20 | 304.20 | 1,203,731 |
| 2025-01-24 | 312.90 | 318.70 | 299.68 | 303.10 | 303.10 | 2,566,477 |
| 2025-01-23 | 327.50 | 333.00 | 308.60 | 313.10 | 313.10 | 3,752,632 |
| 2025-01-22 | 326.10 | 334.25 | 325.70 | 328.60 | 328.60 | 1,491,180 |
| 2025-01-21 | 323.50 | 333.96 | 321.90 | 330.60 | 330.60 | 1,773,010 |
| 2025-01-20 | 325.00 | 332.00 | 319.80 | 327.10 | 327.10 | 2,920,318 |
| 2025-01-17 | 322.80 | 327.70 | 319.44 | 325.00 | 325.00 | 2,145,386 |
| 2025-01-16 | 318.90 | 326.60 | 312.91 | 324.30 | 324.30 | 4,961,832 |
| 2025-01-15 | 296.90 | 316.70 | 293.50 | 316.30 | 316.30 | 3,553,899 |
| 2025-01-14 | 290.00 | 307.60 | 283.20 | 295.70 | 295.70 | 8,811,447 |
| 2025-01-13 | 276.00 | 282.20 | 270.00 | 270.00 | 270.00 | 2,732,839 |
| 2025-01-10 | 276.00 | 281.29 | 271.30 | 278.60 | 278.60 | 4,189,901 |
| 2025-01-09 | 287.50 | 290.70 | 271.20 | 279.00 | 279.00 | 5,168,192 |
| 2025-01-08 | 296.00 | 302.10 | 282.40 | 290.50 | 290.50 | 6,230,272 |
| 2025-01-07 | 301.70 | 310.80 | 297.60 | 297.60 | 297.60 | 2,517,712 |
| 2025-01-06 | 322.80 | 328.20 | 304.50 | 308.00 | 308.00 | 2,287,753 |
| 2025-01-03 | 316.60 | 329.29 | 316.00 | 323.60 | 323.60 | 2,458,074 |
| 2025-01-02 | 302.40 | 315.60 | 298.10 | 315.20 | 315.20 | 2,491,463 |
| 2024-12-31 | 293.00 | 304.50 | 293.00 | 302.30 | 302.30 | 787,900 |
| 2024-12-30 | 302.00 | 303.40 | 288.99 | 294.20 | 294.20 | 2,614,415 |
| 2024-12-27 | 313.70 | 315.40 | 303.70 | 303.70 | 303.70 | 1,352,499 |
| 2024-12-24 | 308.00 | 317.10 | 308.00 | 312.70 | 312.70 | 844,415 |
| 2024-12-23 | 301.70 | 310.90 | 299.60 | 310.40 | 310.40 | 2,338,564 |
| 2024-12-20 | 293.70 | 309.30 | 293.00 | 305.00 | 305.00 | 7,840,821 |
| 2024-12-19 | 298.90 | 302.90 | 294.50 | 296.20 | 296.20 | 2,481,050 |
| 2024-12-18 | 305.30 | 310.30 | 296.20 | 302.70 | 302.70 | 2,819,506 |
| 2024-12-17 | 313.50 | 321.60 | 303.00 | 305.30 | 305.30 | 1,797,348 |
| 2024-12-16 | 308.60 | 313.30 | 307.50 | 312.50 | 312.50 | 1,508,554 |
| 2024-12-13 | 315.00 | 318.71 | 311.00 | 311.90 | 311.90 | 753,048 |
| 2024-12-12 | 314.10 | 319.68 | 311.13 | 315.00 | 315.00 | 1,429,611 |
| 2024-12-11 | 311.60 | 315.70 | 302.20 | 311.80 | 311.80 | 2,488,041 |
| 2024-12-10 | 313.60 | 317.40 | 305.00 | 313.90 | 313.90 | 2,131,603 |
| 2024-12-09 | 317.30 | 322.54 | 312.00 | 316.00 | 316.00 | 1,258,026 |
| 2024-12-06 | 312.40 | 322.30 | 310.20 | 317.50 | 317.50 | 1,340,623 |
| 2024-12-05 | 313.90 | 319.10 | 309.70 | 313.80 | 313.80 | 1,122,832 |
| 2024-12-04 | 308.50 | 325.73 | 305.90 | 316.50 | 316.50 | 1,804,770 |
| 2024-12-03 | 314.00 | 315.40 | 301.00 | 307.60 | 307.60 | 3,408,542 |
| 2024-12-02 | 312.00 | 317.70 | 308.70 | 313.50 | 313.50 | 1,757,286 |
| 2024-11-29 | 315.70 | 320.90 | 314.25 | 315.60 | 315.60 | 1,183,359 |
| 2024-11-28 | 320.90 | 331.80 | 314.00 | 318.40 | 318.40 | 1,501,715 |
| 2024-11-27 | 322.60 | 330.90 | 319.40 | 325.00 | 325.00 | 1,221,186 |
| 2024-11-26 | 325.30 | 328.80 | 319.90 | 321.80 | 321.80 | 1,289,760 |
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.