Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ocado Group plc logo
OCDO.L
Ocado Group plc
13:27:03
179.8 £
0.0000 (%0.00)
Previous Close: 187
Day Low₺179.8
Day High₺186
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

OCDO.L: Ocado Group plc Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,190.4336
CLOSE 1,191.6486

Low

LOW 777.8

High

HIGH 1,440.5
DATEOPENHIGHLOWCLOSE
01/02/2019789817.4777.8810.6
01/03/2019803.2824784.4791
01/04/2019807817.8799.6816.8
01/07/2019825839814.2837
01/08/2019848868.2843.6860
01/09/2019872902.4871876.2
01/10/2019870.6878.8864.2872.6
01/11/2019883.8901.2858.6861.2
01/14/2019866.8881857.4878
01/15/2019878904.6878896
01/16/2019896901.4881893.4
01/17/2019888.4910.6884.8900.2
01/18/2019893905875.6883
01/21/2019883.8894.6878885.6
01/22/2019888.2922.4884.2915
01/23/2019909.2936.6908.2924.6
01/24/2019924.2930.4913.8927.8
01/25/2019930946.4925946.4
01/28/20199751,010961.4966
01/29/2019968.4986.2961978
01/30/2019971.4989.8961.4975
01/31/2019975.6993.8964991.2
02/01/2019997.41,004974.6991.4
02/04/20191,000.51,007983.4992.6
02/05/20199651,0429551,034
02/06/20191,021.51,025939.6968.4
02/07/2019957.6960.6836.4873.8
02/08/2019870.8922.6864.8904.4
02/11/2019918.2951.2890.2939.4
02/12/2019948.4967.4930.2948.8
02/13/2019947950.4909.6924.8
02/14/2019915937.2911.8915
02/15/2019914.8914.8887.6905.8
02/18/2019894.8932.8882.8926
02/19/2019919.8951.2897.2932.6
02/20/2019932.6948.2928.4932.6
02/21/2019924.4936.4892.8903.6
02/22/2019912.6912.6889.4895.6
02/25/2019889.2898.4875886.2
02/26/2019883997.2876.8990
02/27/20191,0001,0709851,019
02/28/20191,0271,035.5996.81,034.5
03/01/20191,037.51,0591,0251,045
03/04/20191,0451,0521,024.51,046.5
03/05/20191,046.51,0491,0211,046
03/06/20191,0391,057.51,0381,052
03/07/20191,0381,056.51,030.51,054.5
03/08/20191,0381,062.51,0381,054
03/11/20191,0541,062.51,038.51,062.5
03/12/20191,068.51,0761,0551,067
03/13/20191,0551,0771,0501,074
03/14/20191,0731,1151,071.51,102.5
03/15/20191,099.51,129.51,099.51,122
03/18/20191,1261,152.51,1221,147.5
03/19/20191,1361,216.51,1361,209
03/20/20191,2191,2251,194.51,215
03/21/20191,2121,2491,1981,244
03/22/20191,252.51,283.51,2251,232
03/25/20191,2141,255.51,1961,255.5
03/26/20191,309.51,337.51,2951,307
03/27/20191,3171,3271,277.51,291
03/28/20191,2911,368.51,2911,360
03/29/20191,3701,3731,3311,370.5
04/01/20191,3631,409.51,3451,363.5
04/02/20191,363.51,381.51,348.51,377.5
04/03/20191,3731,3981,3661,368
04/04/20191,3751,3951,3701,370
04/05/20191,3701,4001,357.51,391
04/08/20191,3901,412.51,3801,404.5
04/09/20191,406.51,437.51,399.51,409
04/10/20191,4121,439.51,404.51,435
04/11/20191,4131,4231,3891,401.5
04/12/20191,408.51,419.51,391.51,396
04/15/20191,396.51,4171,3941,407
04/16/20191,4191,429.51,406.51,407
04/17/20191,4121,421.51,384.51,400
04/18/20191,401.51,4171,391.51,399
04/23/20191,4081,4401,3911,417.5
04/24/20191,4301,440.51,4191,426
04/25/20191,4301,4401,382.51,408.5
04/26/20191,407.51,4181,392.51,398
04/29/20191,3911,391.51,3221,389.5
04/30/20191,3811,412.51,3601,362.5
05/01/20191,3541,4001,348.51,378
05/02/20191,364.51,377.51,338.51,345.5
05/03/20191,343.51,380.51,3421,380.5
05/07/20191,377.51,421.51,3681,368
05/08/20191,3751,3791,3401,353
05/09/20191,3661,3811,3161,332
05/10/20191,340.51,3551,3161,339
05/13/20191,327.51,346.51,314.51,319.5
05/14/20191,3231,332.51,2631,264.5
05/15/20191,265.51,3021,252.51,277
05/16/20191,2851,294.51,257.51,265
05/17/20191,2651,2731,2321,242.5
05/20/20191,2331,257.51,2281,237.5
05/21/20191,2341,261.51,2261,248.5
05/22/20191,2501,2501,222.51,227
05/23/20191,2221,2331,1901,204
05/24/20191,214.51,2271,1991,200
05/28/20191,2001,2331,1911,205
05/29/20191,195.51,203.51,1401,167.5
05/30/20191,1751,2001,156.51,199
05/31/20191,1911,196.51,172.51,194.5
06/03/20191,1661,1771,1371,171.5
06/04/20191,160.51,164.51,112.51,112.5
06/05/20191,1211,1551,1211,139.5
06/06/20191,1401,1541,1191,122
06/07/20191,1261,137.51,1111,113
06/10/20191,123.51,168.51,1181,165
06/11/20191,168.51,1801,1471,168
06/12/20191,1591,1821,1551,167
06/13/20191,1611,1721,1471,171
06/14/20191,1671,173.51,1541,159.5
06/17/20191,1701,1701,1221,137.5
06/18/20191,1411,1601,1271,152
06/19/20191,149.51,1581,0871,087
06/20/20191,0911,1041,0731,102.5
06/21/20191,111.51,1691,1091,148.5
06/24/20191,136.51,1581,136.51,152.5
06/25/20191,152.51,1651,133.51,148.5
06/26/20191,1421,152.51,133.51,136
06/27/20191,132.51,170.51,1211,165.5
06/28/20191,183.51,1931,1591,167
07/01/20191,1851,222.51,176.51,210.5
07/02/20191,222.51,233.51,1871,191.5
07/03/20191,202.51,2241,1901,220
07/04/20191,2201,2391,2021,230
07/05/20191,230.51,2431,2141,225
07/08/20191,214.51,222.51,163.51,170.5
07/09/20191,1901,299.51,175.51,236.5
07/10/20191,2271,2481,194.51,215
07/11/20191,214.51,2191,131.51,140
07/12/20191,148.51,1751,1301,143.5
07/15/20191,1541,1541,1301,146
07/16/20191,1461,1781,132.51,147.5
07/17/20191,1541,162.51,1321,147
07/18/20191,1411,1591,131.51,140.5
07/19/20191,1421,2121,1421,194.5
07/22/20191,195.51,2271,1801,220
07/23/20191,2301,2301,1801,203.5
07/24/20191,1921,2271,1921,211
07/25/20191,2191,236.51,196.51,209.5
07/26/20191,2001,250.51,2001,240
07/29/20191,241.51,2861,2381,258.5
07/30/20191,258.51,2681,2381,245.5
07/31/20191,229.51,2621,222.89291,245.5
08/01/20191,2471,2641,236.51,250
08/02/20191,230.51,2391,2011,208.5
08/05/20191,1991,2011,152.51,152.5
08/06/20191,143.51,1681,136.51,136.5
08/07/20191,129.51,158.151,122.7151,158
08/08/20191,1631,2081,1631,208
08/09/20191,2081,229.51,206.51,207.5
08/12/20191,221.51,2281,185.51,192.5
08/13/20191,2001,201.51,169.51,173.5
08/14/20191,1811,1811,150.51,153.5
08/15/20191,1541,1621,1331,136.5
08/16/20191,136.51,1581,136.51,151
08/19/20191,1611,213.51,158.51,204
08/20/20191,1991,2371,1991,214.5
08/21/20191,226.51,253.51,2171,242.5
08/22/20191,2361,2441,1931,204.5
08/23/20191,2071,230.51,2001,200
08/27/20191,214.51,243.51,178.51,236
08/28/20191,2301,2301,196.51,228
08/29/20191,2221,2821,2061,281.5
08/30/20191,254.51,320.51,2511,295.5
09/02/20191,299.51,3361,2941,328.5
09/03/20191,329.51,3441,304.51,344
09/04/20191,354.51,371.51,3181,332
09/05/20191,349.51,361.21,3291,331.5
09/06/20191,3361,3651,3301,363.5
09/09/20191,376.51,381.951,324.51,342.5
09/10/20191,3361,3501,302.51,337
09/11/20191,344.51,386.51,339.51,369
09/12/20191,3951,395.51,3251,338.5
09/13/20191,332.51,3611,327.51,350
09/16/20191,340.51,364.51,3381,349.5
09/17/20191,3451,371.51,3191,350.5
09/18/20191,3491,354.51,3241,344
09/19/20191,3431,360.51,2731,295
09/20/20191,287.51,3251,2811,306
09/23/20191,304.51,314.51,2771,312
09/24/20191,3191,3401,2951,340
09/25/20191,3421,3421,2931,299
09/26/20191,301.51,3131,2921,294
09/27/20191,2931,321.51,283.51,304.5
09/30/20191,3061,339.51,300.51,322.5
10/01/20191,3351,3521,326.51,337
10/02/20191,326.51,345.51,269.51,284.5
10/03/20191,271.51,299.51,237.51,249
10/04/20191,250.51,291.51,2481,284.5
10/07/20191,2831,3071,2651,307
10/08/20191,313.51,323.51,2751,285
10/09/20191,274.51,2981,2741,294.5
10/10/20191,2891,303.4951,2681,298
10/11/20191,2901,3391,2751,322
10/14/20191,2901,3351,254.51,302.5
10/15/20191,3091,3721,3091,363.5
10/16/20191,3571,3651,334.51,350.5
10/17/20191,357.51,3931,3381,361
10/18/20191,3581,3601,323.51,330
10/21/20191,327.51,3351,297.51,305.5
10/22/20191,2941,321.51,291.1151,294
10/23/20191,292.51,2941,2681,284
10/24/20191,282.51,3221,282.31011,317.5
10/25/20191,3101,3251,3011,325
10/28/20191,3321,363.51,3021,350.5
10/29/20191,3571,362.51,329.51,358.5
10/30/20191,3471,358.51,308.51,322.5
10/31/20191,330.51,332.51,301.2131,329
11/01/20191,335.51,3601,332.9381,339
11/04/20191,3521,3521,3301,350
11/05/20191,3441,3601,326.51,360
11/06/20191,3651,374.51,319.9941,330.5
11/07/20191,330.51,345.51,2811,281
11/08/20191,2681,282.11,189.51,189.5
11/11/20191,183.51,189.531,1021,102
11/12/20191,1001,119.51,0731,074.5
11/13/20191,066.51,1401,0541,133.5
11/14/20191,1311,1611,1261,157
11/15/20191,160.51,172.2381,128.51,152
11/18/20191,1621,172.2481,1501,164
11/19/20191,1701,191.51,1591,166.5
11/20/20191,1681,1771,135.51,156.5
11/21/20191,140.51,170.51,1351,155
11/22/20191,1601,169.51,1191,126.5
11/25/20191,125.51,160.51,1211,147
11/26/20191,152.51,168.71,147.51,153
11/27/20191,1651,1721,136.51,166
11/28/20191,155.51,2081,155.51,208
11/29/20191,3151,3931,2001,325
12/02/20191,2551,3341,206.51,227
12/03/20191,2231,230.51,1791,194
12/04/20191,196.51,2391,173.51,228
12/05/20191,2351,239.51,209.51,221
12/06/20191,230.51,238.51,2111,220
12/09/20191,2001,226.51,196.51,204.5
12/10/20191,2201,233.51,1941,199.5
12/11/20191,2081,212.2291,180.51,197.5
12/12/20191,2151,2331,1931,210
12/13/20191,2301,2491,2201,239.5
12/16/20191,2431,266.51,2391,259.5
12/17/20191,269.51,269.51,226.51,238
12/18/20191,2381,241.56011,214.51,232
12/19/20191,235.51,2381,217.51,237
12/20/20191,2441,251.06011,215.51,225
12/23/20191,2251,2581,2181,250
12/24/20191,2501,281.06991,230.43991,269.5
12/27/20191,274.51,293.51,258.51,285.5
12/30/20191,2851,295.28891,266.7031,273
12/31/20191,284.51,298.06991,264.93991,279