Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 307.10 | 334.50 | 303.90 | 329.30 | 329.30 | 3,432,824 |
| 2024-11-22 | 304.20 | 313.40 | 300.40 | 306.10 | 306.10 | 10,508,720 |
| 2024-11-21 | 303.30 | 308.20 | 301.70 | 306.70 | 306.70 | 1,573,034 |
| 2024-11-20 | 317.60 | 320.00 | 301.00 | 304.70 | 304.70 | 2,334,250 |
| 2024-11-19 | 313.80 | 319.60 | 310.10 | 316.50 | 316.50 | 1,666,425 |
| 2024-11-18 | 320.20 | 326.26 | 309.70 | 313.90 | 313.90 | 3,013,936 |
| 2024-11-15 | 329.60 | 336.00 | 320.20 | 320.20 | 320.20 | 2,099,489 |
| 2024-11-14 | 325.80 | 335.90 | 322.91 | 333.00 | 333.00 | 1,189,332 |
| 2024-11-13 | 330.10 | 333.60 | 323.40 | 327.20 | 327.20 | 1,939,376 |
| 2024-11-12 | 340.30 | 343.50 | 330.70 | 331.70 | 331.70 | 2,182,496 |
| 2024-11-11 | 344.40 | 349.30 | 340.00 | 343.50 | 343.50 | 1,235,340 |
| 2024-11-08 | 346.40 | 350.43 | 341.40 | 341.40 | 341.40 | 1,771,166 |
| 2024-11-07 | 353.30 | 359.10 | 347.60 | 347.60 | 347.60 | 1,867,001 |
| 2024-11-06 | 355.50 | 376.00 | 350.10 | 350.60 | 350.60 | 2,275,029 |
| 2024-11-05 | 357.00 | 362.80 | 344.60 | 351.80 | 351.80 | 2,051,484 |
| 2024-11-04 | 349.90 | 371.10 | 349.10 | 357.80 | 357.80 | 1,680,793 |
| 2024-11-01 | 350.30 | 355.90 | 346.70 | 350.00 | 350.00 | 1,214,028 |
| 2024-10-31 | 348.00 | 351.20 | 342.00 | 347.90 | 347.90 | 2,341,094 |
| 2024-10-30 | 347.60 | 371.90 | 346.20 | 350.00 | 350.00 | 2,172,966 |
| 2024-10-29 | 357.60 | 362.20 | 346.40 | 351.70 | 351.70 | 1,529,306 |
| 2024-10-28 | 359.90 | 366.50 | 352.70 | 357.30 | 357.30 | 1,498,239 |
| 2024-10-25 | 358.00 | 358.00 | 348.00 | 358.00 | 358.00 | 1,495,311 |
| 2024-10-24 | 354.20 | 361.70 | 352.30 | 352.50 | 352.50 | 1,243,294 |
| 2024-10-23 | 359.10 | 365.00 | 355.20 | 357.00 | 357.00 | 868,455 |
| 2024-10-22 | 356.00 | 361.90 | 351.40 | 359.70 | 359.70 | 1,987,136 |
| 2024-10-21 | 364.70 | 375.00 | 354.50 | 354.50 | 354.50 | 3,949,025 |
| 2024-10-18 | 357.60 | 369.00 | 355.90 | 366.70 | 366.70 | 1,391,101 |
| 2024-10-17 | 361.60 | 372.00 | 358.50 | 359.00 | 359.00 | 2,110,115 |
| 2024-10-16 | 369.00 | 375.40 | 361.50 | 361.50 | 361.50 | 1,955,731 |
| 2024-10-15 | 385.50 | 391.30 | 363.90 | 369.60 | 369.60 | 2,502,689 |
| 2024-10-14 | 392.70 | 397.86 | 378.00 | 384.50 | 384.50 | 1,777,165 |
| 2024-10-11 | 401.10 | 405.10 | 391.50 | 394.10 | 394.10 | 1,416,641 |
| 2024-10-10 | 401.30 | 408.30 | 395.80 | 403.60 | 403.60 | 1,592,957 |
| 2024-10-09 | 393.20 | 410.80 | 392.70 | 400.70 | 400.70 | 1,566,118 |
| 2024-10-08 | 399.50 | 402.40 | 392.70 | 394.90 | 394.90 | 1,563,213 |
| 2024-10-07 | 389.00 | 406.40 | 382.90 | 405.00 | 405.00 | 2,465,880 |
| 2024-10-04 | 384.00 | 392.30 | 380.60 | 389.50 | 389.50 | 1,438,035 |
| 2024-10-03 | 377.20 | 389.36 | 377.00 | 383.70 | 383.70 | 869,504 |
| 2024-10-02 | 394.20 | 396.00 | 373.90 | 382.70 | 382.70 | 2,978,335 |
| 2024-10-01 | 387.20 | 409.60 | 384.30 | 394.20 | 394.20 | 3,578,556 |
| 2024-09-30 | 386.60 | 400.00 | 380.60 | 384.30 | 384.30 | 2,690,190 |
| 2024-09-27 | 372.20 | 384.20 | 366.10 | 384.20 | 384.20 | 2,729,611 |
| 2024-09-26 | 358.00 | 376.20 | 352.60 | 366.20 | 366.20 | 2,397,660 |
| 2024-09-25 | 353.80 | 364.20 | 346.60 | 352.10 | 352.10 | 1,315,690 |
| 2024-09-24 | 348.40 | 361.06 | 341.78 | 357.20 | 357.20 | 1,802,273 |
| 2024-09-23 | 341.60 | 349.10 | 337.60 | 346.30 | 346.30 | 1,534,343 |
| 2024-09-20 | 355.00 | 360.90 | 338.10 | 343.60 | 343.60 | 8,266,558 |
| 2024-09-19 | 402.00 | 411.00 | 355.65 | 359.30 | 359.30 | 7,790,109 |
| 2024-09-18 | 351.30 | 356.70 | 339.00 | 349.60 | 349.60 | 2,542,677 |
| 2024-09-17 | 339.40 | 360.40 | 336.20 | 352.90 | 352.90 | 4,479,847 |
| 2024-09-16 | 331.50 | 341.80 | 324.20 | 337.80 | 337.80 | 1,353,854 |
| 2024-09-13 | 320.50 | 333.50 | 315.90 | 330.80 | 330.80 | 1,507,130 |
| 2024-09-12 | 324.90 | 334.00 | 316.30 | 319.70 | 319.70 | 2,386,134 |
| 2024-09-11 | 339.20 | 347.00 | 315.10 | 325.20 | 325.20 | 4,039,352 |
| 2024-09-10 | 336.00 | 346.70 | 331.70 | 338.70 | 338.70 | 3,877,283 |
| 2024-09-09 | 334.70 | 341.30 | 328.10 | 337.10 | 337.10 | 2,647,803 |
| 2024-09-06 | 350.30 | 350.80 | 336.00 | 336.00 | 336.00 | 1,656,475 |
| 2024-09-05 | 350.50 | 363.20 | 346.30 | 351.20 | 351.20 | 1,768,522 |
| 2024-09-04 | 344.20 | 351.10 | 336.20 | 350.50 | 350.50 | 2,022,200 |
| 2024-09-03 | 337.60 | 356.30 | 331.10 | 351.40 | 351.40 | 2,283,043 |
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.