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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,931.5752
CLOSE 1,933.9213

Low

LOW 994.012

High

HIGH 2,914
DATEOPENHIGHLOWCLOSE
01/02/20201,279.51,286.56991,2581,259.5
01/03/20201,256.51,265.51,238.51,265.5
01/06/20201,2541,278.51,231.51,271.5
01/07/20201,2731,332.611,272.93991,325.5
01/08/20201,319.51,340.06991,302.93991,334
01/09/20201,3381,344.56991,276.51,276.5
01/10/20201,2831,293.56991,257.93991,259.5
01/13/20201,258.51,293.56991,254.51,280
01/14/20201,2681,304.06991,264.51,303
01/15/20201,295.51,346.56991,294.51,338.5
01/16/20201,338.51,3651,319.43991,320
01/17/20201,3251,334.51,309.43991,334.5
01/20/20201,3271,339.56991,3201,327.5
01/21/20201,328.51,3361,309.93991,335
01/22/20201,316.51,355.74191,314.43991,331.5
01/23/20201,3421,345.56991,289.43991,292
01/24/20201,3081,331.06991,297.93991,318
01/27/20201,3001,3001,2741,281
01/28/20201,2861,3111,2811,307.5
01/29/20201,311.51,318.51,2901,292.5
01/30/20201,2701,2931,266.51,270.5
01/31/20201,270.51,277.51,223.51,223.5
02/03/20201,2311,252.51,212.51,246
02/04/20201,250.51,263.51,2431,243
02/05/20201,244.51,252.51,217.51,221.5
02/06/20201,2221,2421,216.51,240
02/07/20201,245.51,245.51,218.51,229.5
02/10/20201,216.51,230.51,2111,217
02/11/20201,191.51,270.51,191.51,254.5
02/12/20201,2551,263.51,196.51,209.5
02/13/20201,2121,212.51,124.261,183
02/14/20201,1851,185.51,1511,166.5
02/17/20201,1651,1761,1371,161
02/18/20201,151.51,1681,1261,130.5
02/19/20201,131.51,169.51,1281,167
02/20/20201,165.51,1751,1451,145
02/21/20201,145.51,154.51,133.51,135.5
02/24/20201,1201,1421,088.51,095.5
02/25/20201,1071,1081,082.51,095
02/26/20201,082.51,131.1321,0661,121.5
02/27/20201,1021,109.51,062.25311,080.5
02/28/20201,059.51,080.5996.921,064
03/02/20201,0951,135.51,0641,119.5
03/03/20201,146.51,158.38791,119.51,126
03/04/20201,1281,1651,119.51,153
03/05/20201,154.51,157.69491,1171,123
03/06/20201,100.51,1381,089.51,122
03/09/20201,0901,111.51,034.9781,077.5
03/10/20201,0981,1451,0691,077.5
03/11/20201,0891,106.51,0701,084.5
03/12/20201,036.51,087994.0121,077
03/13/20201,1581,218.51,103.51,183
03/16/20201,154.51,271.011,107.51,233
03/17/20201,2661,375.56991,2581,361
03/18/20201,370.51,523.51,318.51,479.5
03/19/20201,523.51,559.51,334.0751,435
03/20/20201,5001,5501,320.51,343.5
03/23/20201,2721,3301,218.51,265.5
03/24/20201,2961,352.7611,193.51,250.5
03/25/20201,2751,2751,1451,240.5
03/26/20201,2061,2511,188.51,244
03/27/20201,237.51,2451,179.51,237.5
03/30/20201,2481,2691,181.51,236
03/31/20201,2361,262.3561,181.51,220
04/01/20201,2051,329.51,178.51,329.5
04/02/20201,3271,394.51,289.51,335
04/03/20201,335.51,3861,3031,364.5
04/06/20201,3711,409.1061,348.51,389
04/07/20201,4131,415.51,305.51,324.5
04/08/20201,310.51,369.51,302.51,355
04/09/20201,3851,3911,3311,368
04/14/20201,372.51,484.51,3551,484.5
04/15/20201,487.51,5751,484.51,542.5
04/16/20201,5601,646.51,491.51,600.5
04/17/20201,6331,655.51,525.51,569
04/20/20201,5721,6091,5661,588
04/21/20201,580.51,6451,580.51,600.5
04/22/20201,628.51,6361,580.51,624.5
04/23/20201,6101,624.0111,561.51,590.5
04/24/20201,582.51,619.51,566.51,606.5
04/27/20201,635.51,663.51,606.51,652.5
04/28/20201,657.51,7001,6231,651.5
04/29/20201,6401,6631,601.51,625
04/30/20201,6351,6601,599.51,604.5
05/01/20201,580.51,6561,576.51,615
05/04/20201,6301,696.51,6191,687.5
05/05/20201,708.51,726.51,6751,679
05/06/20201,7231,772.51,699.51,772.5
05/07/20201,7691,871.51,751.51,864
05/11/20201,8701,927.3221,8701,914.5
05/12/20201,919.52,0561,860.2262,056
05/13/20202,0512,1131,9822,100
05/14/20202,0782,1301,9261,956
05/15/20201,962.52,0081,904.0531,954.5
05/18/20201,9621,9831,897.9311,903.5
05/19/20201,9191,9561,887.1871,950.5
05/20/20201,9472,0341,9401,996.5
05/21/20201,9982,1121,9982,059
05/22/20202,0582,101.8952,012.7182,083
05/26/20202,1162,1202,0332,107
05/27/20202,1152,1251,953.22,037
05/28/20202,0412,106.8432,0142,102
05/29/20202,1052,2192,075.8742,191
06/01/20202,1972,2472,164.26292,229
06/02/20202,2342,2492,1392,172
06/03/20202,1872,189.89212,1192,185
06/04/20202,1552,2272,118.94312,136
06/05/20202,1302,1532,057.1582,123
06/08/20202,1202,1471,9631,983.5
06/09/20201,9852,0721,972.52,072
06/10/20202,0522,1082,0132,079
06/11/20201,9601,9851,922.51,960
06/12/20201,9601,985.51,9391,958
06/15/20201,942.0951,9851,9131,937.5
06/16/20201,958.52,0011,933.0172,001
06/17/20202,0122,0321,977.52,000
06/18/20201,9992,0211,940.51,961.5
06/19/20201,959.51,9821,939.51,954
06/22/20201,954.52,0521,9482,052
06/23/20202,0702,0701,9571,981
06/24/20201,981.52,0221,9701,987
06/25/20201,977.51,993.51,9351,989
06/26/20201,992.52,065.89991,9842,033
06/29/20202,0162,048.791,962.52,027
06/30/20202,0252,0692,0082,028
07/01/20202,0052,0441,9882,044
07/02/20202,0502,0632,0052,051
07/03/20202,0462,0821,992.52,000
07/06/20202,0312,0461,988.52,031
07/07/20202,0492,0701,9932,021
07/08/20201,9942,0531,9832,041
07/09/20202,0562,0611,9892,000
07/10/20202,0022,0301,9882,002
07/13/20202,0082,038.3451,9742,033
07/14/20202,0402,0521,9501,988.5
07/15/20202,0272,1301,9742,120
07/16/20202,1042,1312,0472,125
07/17/20202,1312,1862,1132,140
07/20/20202,1262,1562,0512,099
07/21/20202,1212,1632,0962,109
07/22/20202,1182,1402,0862,129
07/23/20202,1372,1982,1062,179
07/24/20202,1432,1582,0342,083
07/27/20202,0752,0892,0192,075
07/28/20202,0632,1092,0112,072
07/29/20202,0662,0862,0282,059
07/30/20202,0552,0632,0222,053
07/31/20202,0602,0922,0312,053
08/03/20202,0432,1482,0212,140
08/04/20202,1402,1552,0812,146
08/05/20202,1532,2002,1242,195
08/06/20202,2002,2142,1672,204
08/07/20202,2042,2692,1942,240
08/10/20202,1982,2582,175.72,201
08/11/20202,1912,2592,176.3112,238
08/12/20202,2272,3042,1942,300
08/13/20202,2902,3482,2512,340
08/14/20202,3402,3472,2772,331
08/17/20202,3212,3982,3062,382
08/18/20202,3662,4232,3662,398
08/19/20202,3872,4412,354.39992,388
08/20/20202,3842,4372,3792,418
08/21/20202,4102,4442,3942,428
08/24/20202,4442,497.69312,3952,447
08/25/20202,4412,5172,435.34592,500
08/26/20202,4822,5432,4722,535
08/27/20202,5432,5782,5132,520
08/28/20202,5152,5292,4552,497
09/01/20202,4972,5382,4452,506
09/02/20202,5212,5822,5062,524
09/03/20202,5232,5442,3472,372
09/04/20202,3532,4072,2672,292
09/07/20202,3102,366.22,2832,344
09/08/20202,3492,3602,2612,349
09/09/20202,3482,3722,3022,302
09/10/20202,3062,3302,2632,306
09/11/20202,3062,3192,2592,266
09/14/20202,3002,3752,2662,355
09/15/20202,5002,6082,4252,608
09/16/20202,6102,6732,573.25612,641
09/17/20202,6312,7432,6102,712
09/18/20202,7172,8172,706.93192,817
09/21/20202,7912,9042,726.72,803
09/22/20202,8122,8812,774.32012,839
09/23/20202,8942,900.542,8172,865
09/24/20202,8252,877.482,7582,825
09/25/20202,8272,8632,7712,819
09/28/20202,8232,864.71512,7842,855
09/29/20202,8572,9072,8372,895
09/30/20202,8992,9142,7442,744
10/01/20202,7622,8222,543.1982,718
10/02/20202,6362,7182,5802,659
10/05/20202,6502,680.1882,6122,668
10/06/20202,6722,6842,4302,431
10/07/20202,4302,507.8042,428.24192,491
10/08/20202,5022,5462,4502,460
10/09/20202,4722,4912,3562,382
10/12/20202,3702,4572,349.472,443
10/13/20202,4452,4622,3952,462
10/14/20202,4722,4862,4202,420
10/15/20202,4072,431.92212,3832,403
10/16/20202,4352,5012,4252,461
10/19/20202,4702,5022,4492,467
10/20/20202,4752,5132,4502,458
10/21/20202,4562,4652,401.54812,425
10/22/20202,4052,4202,3322,342
10/23/20202,3342,3652,296.41992,313
10/26/20202,2912,3642,238.98612,260
10/27/20202,2602,3512,2452,312
10/28/20202,3122,413.552,293.1662,313
10/29/20202,3022,389.66992,3022,350
10/30/20202,3342,3502,2602,276
11/02/20202,4602,523.69512,3822,459
11/03/20202,4652,5152,4072,430
11/04/20202,4352,5612,4352,561
11/05/20202,5902,6232,5372,555
11/06/20202,5572,6032,515.46512,580
11/09/20202,6202,6482,1662,283
11/10/20202,2742,308.27592,136.77592,164
11/11/20202,1512,3182,1342,302
11/12/20202,3042,4002,3032,325
11/13/20202,3162,3612,2832,283
11/16/20202,2902,2952,1722,189
11/17/20202,1852,2752,1822,236
11/18/20202,2432,2982,2232,292
11/19/20202,2862,3302,2772,330
11/20/20202,3182,3312,2842,302
11/23/20202,3112,3282,2342,244
11/24/20202,2522,2702,1432,143
11/25/20202,1632,1962,1422,160
11/26/20202,1652,2272,1482,193
11/27/20202,2102,2282,1552,218
11/30/20202,2052,348.492,1942,207
12/01/20202,2102,2362,172.6232,201
12/02/20202,2002,2322,1662,185
12/03/20202,1802,2482,1802,229
12/04/20202,2342,2802,2082,213
12/07/20202,2042,2372,1822,192
12/08/20202,1812,2652,1812,250
12/09/20202,2652,3302,2442,326
12/10/20202,3392,3572,1522,159
12/11/20202,1592,229.65092,1532,174
12/14/20202,1722,3032,1342,275
12/15/20202,2762,2972,1972,232
12/16/20202,2322,2932,1952,282
12/17/20202,2922,3092,2142,220
12/18/20202,2252,2512,2092,209
12/21/20202,2292,345.15092,2122,332
12/22/20202,3282,3432,2452,265
12/23/20202,2642,2762,1892,239
12/24/20202,2222,2642,202.61012,250
12/29/20202,2932,332.2382,2712,301
12/30/20202,3022,3562,2932,306
12/31/20202,2602,3042,2532,287