Ocado Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 293.20 | 317.40 | 292.20 | 317.20 | 317.20 | 8,555,557 |
| 2026-10-16 | 290.00 | 297.20 | 283.52 | 291.20 | 291.20 | 2,329,471 |
| 2026-10-15 | 302.00 | 316.40 | 300.00 | 300.00 | 300.00 | 2,397,128 |
| 2026-10-14 | 299.60 | 305.00 | 294.60 | 302.00 | 302.00 | 1,842,345 |
| 2026-10-13 | 304.00 | 305.00 | 288.00 | 296.80 | 296.80 | 2,702,775 |
| 2026-10-12 | 299.00 | 307.00 | 297.20 | 300.80 | 300.80 | 2,563,371 |
| 2026-10-09 | 285.00 | 307.00 | 284.20 | 297.00 | 297.00 | 5,374,456 |
| 2026-10-08 | 284.40 | 287.20 | 276.60 | 283.80 | 283.80 | 4,012,585 |
| 2026-10-07 | 260.80 | 286.60 | 260.80 | 286.60 | 286.60 | 4,192,697 |
| 2026-10-06 | 260.00 | 271.00 | 256.40 | 262.40 | 262.40 | 2,536,824 |
| 2026-10-05 | 261.60 | 261.80 | 256.80 | 256.80 | 256.80 | 1,264,795 |
| 2026-10-02 | 260.00 | 268.40 | 259.20 | 260.40 | 260.40 | 3,613,739 |
| 2026-10-01 | 251.20 | 258.80 | 242.80 | 258.40 | 258.40 | 2,193,670 |
| 2026-09-30 | 250.00 | 258.00 | 249.80 | 253.20 | 253.20 | 2,247,760 |
| 2026-09-29 | 253.20 | 254.60 | 243.00 | 250.00 | 250.00 | 2,158,495 |
| 2026-09-28 | 237.20 | 253.20 | 237.20 | 253.20 | 253.20 | 3,338,353 |
| 2026-09-25 | 234.60 | 241.60 | 227.00 | 236.60 | 236.60 | 1,902,833 |
| 2026-09-24 | 228.20 | 237.60 | 226.80 | 230.80 | 230.80 | 2,113,866 |
| 2026-09-23 | 233.80 | 235.00 | 226.00 | 229.60 | 229.60 | 1,700,307 |
| 2026-09-22 | 227.20 | 233.80 | 227.00 | 231.40 | 231.40 | 1,195,061 |
| 2026-09-21 | 227.60 | 235.20 | 225.00 | 230.20 | 230.20 | 1,172,258 |
| 2026-09-18 | 226.60 | 240.80 | 221.80 | 227.60 | 227.60 | 5,724,690 |
| 2026-09-17 | 217.60 | 227.80 | 216.80 | 227.40 | 227.40 | 2,789,398 |
| 2026-09-16 | 206.00 | 213.60 | 204.40 | 212.60 | 212.60 | 1,299,859 |
| 2026-09-15 | 204.40 | 214.00 | 204.40 | 206.80 | 206.80 | 1,615,204 |
| 2026-09-14 | 204.60 | 206.80 | 199.90 | 206.80 | 206.80 | 1,232,491 |
| 2026-09-11 | 201.20 | 205.40 | 199.80 | 203.40 | 203.40 | 2,186,117 |
| 2026-09-10 | 206.20 | 208.60 | 201.40 | 201.40 | 201.40 | 1,511,679 |
| 2026-09-09 | 205.20 | 207.20 | 200.80 | 206.00 | 206.00 | 1,964,622 |
| 2026-09-08 | 216.60 | 216.60 | 208.40 | 208.40 | 208.40 | 1,145,702 |
| 2026-09-07 | 216.00 | 217.60 | 210.60 | 211.80 | 211.80 | 1,263,535 |
| 2026-09-04 | 215.40 | 218.40 | 213.20 | 216.40 | 216.40 | 1,909,316 |
| 2026-09-03 | 206.20 | 216.60 | 205.00 | 216.40 | 216.40 | 2,795,298 |
| 2026-09-02 | 227.40 | 228.40 | 205.20 | 205.40 | 205.40 | 5,130,426 |
| 2026-09-01 | 238.00 | 243.20 | 227.60 | 228.40 | 228.40 | 2,885,455 |
| 2026-08-28 | 241.40 | 246.00 | 239.80 | 239.80 | 239.80 | 2,971,637 |
| 2026-08-27 | 244.20 | 249.00 | 241.40 | 241.40 | 241.40 | 1,853,638 |
| 2026-08-26 | 243.00 | 252.40 | 242.60 | 249.80 | 249.80 | 3,519,909 |
| 2026-08-25 | 237.00 | 246.80 | 232.20 | 246.80 | 246.80 | 2,601,897 |
| 2026-08-24 | 237.40 | 239.20 | 230.60 | 233.60 | 233.60 | 1,408,054 |
| 2026-08-21 | 235.60 | 239.40 | 232.20 | 239.00 | 239.00 | 4,470,823 |
| 2026-08-20 | 243.60 | 243.60 | 233.40 | 233.80 | 233.80 | 2,061,311 |
| 2026-08-19 | 247.00 | 247.00 | 237.80 | 237.80 | 237.80 | 2,388,260 |
| 2026-08-18 | 231.20 | 250.00 | 231.00 | 250.00 | 250.00 | 3,143,495 |
| 2026-08-17 | 242.80 | 244.60 | 229.40 | 234.80 | 234.80 | 4,174,318 |
| 2026-08-14 | 257.20 | 260.60 | 242.20 | 244.20 | 244.20 | 6,178,497 |
| 2026-08-13 | 256.80 | 266.00 | 253.00 | 257.40 | 257.40 | 6,456,486 |
| 2026-08-12 | 225.00 | 256.00 | 224.40 | 255.00 | 255.00 | 13,946,765 |
| 2026-08-11 | 215.00 | 220.60 | 211.80 | 220.60 | 220.60 | 4,675,851 |
| 2026-08-10 | 212.40 | 217.00 | 210.60 | 213.60 | 213.60 | 1,703,344 |
| 2026-08-07 | 208.60 | 217.40 | 207.00 | 214.80 | 214.80 | 2,535,383 |
| 2026-08-06 | 213.80 | 215.00 | 204.40 | 210.80 | 210.80 | 2,475,536 |
| 2026-08-05 | 204.60 | 212.00 | 204.60 | 211.80 | 211.80 | 2,003,233 |
| 2026-08-04 | 215.20 | 217.40 | 204.60 | 204.60 | 204.60 | 2,235,829 |
| 2026-08-03 | 211.60 | 221.40 | 205.20 | 216.60 | 216.60 | 3,912,392 |
| 2026-07-31 | 213.60 | 224.40 | 210.20 | 211.80 | 211.80 | 4,271,274 |
| 2026-07-30 | 195.00 | 213.60 | 194.30 | 211.60 | 211.60 | 8,425,724 |
| 2026-07-29 | 190.30 | 196.60 | 187.00 | 195.00 | 195.00 | 4,164,696 |
| 2026-07-28 | 185.00 | 192.80 | 184.80 | 188.50 | 188.50 | 2,853,668 |
| 2026-07-27 | 187.60 | 193.40 | 181.00 | 184.60 | 184.60 | 2,965,741 |
Page 1 of 22 · 1,263 trading daysOlder →
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.