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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,000.1482
CLOSE 1,999.0356

Low

LOW 1,545.318

High

HIGH 2,888
DATEOPENHIGHLOWCLOSE
01/04/20212,3012,381.9382,2562,360
01/05/20212,3602,444.36892,3602,396
01/06/20212,3962,426.63992,3382,396
01/07/20212,3912,4192,3342,379
01/08/20212,3852,4992,3662,481
01/11/20212,4802,546.3942,459.07012,500
01/12/20212,4912,5072,4502,489
01/13/20212,4902,5802,475.58112,577
01/14/20212,5772,6062,523.2612,584
01/15/20212,5832,5952,4882,513
01/18/20212,5072,5922,5072,577
01/19/20212,5712,5802,522.0922,580
01/20/20212,5722,6082,5432,572
01/21/20212,5792,6752,5792,675
01/22/20212,6772,7002,6392,690
01/25/20212,7022,7922,6912,754
01/26/20212,7522,8252,7352,787
01/27/20212,7832,8862,7302,883
01/28/20212,8552,8712,7742,782
01/29/20212,7722,8262,730.21092,777
02/01/20212,7772,8682,7702,828
02/02/20212,8432,8532,7762,800
02/03/20212,8002,8882,7882,846
02/04/20212,8442,8842,7852,821
02/05/20212,8362,8452,7762,808
02/08/20212,7992,8292,7462,746
02/09/20212,6302,725.07792,6042,700
02/10/20212,6942,7172,5112,511
02/11/20212,5092,586.72,4902,559
02/12/20212,5692,6202,546.03712,620
02/15/20212,6392,6822,593.52492,651
02/16/20212,6642,6772,6102,661
02/17/20212,6662,6712,5802,593
02/18/20212,5702,5982,5282,568
02/19/20212,5732,6292,5442,559
02/22/20212,4482,5682,3562,401
02/23/20212,4002,4192,2772,335
02/24/20212,3002,3362,2642,287
02/25/20212,2912,2912,2132,245
02/26/20212,2252,2692,1932,200
03/01/20212,1802,2542,1482,176
03/02/20212,1662,2462,1592,183
03/03/20212,1922,2252,0992,138
03/04/20212,1382,1602,0652,083
03/05/20212,0642,1452,0532,088
03/08/20212,0752,1071,969.43012,061
03/09/20212,0532,1232,0282,097
03/10/20212,0832,1282,0752,080
03/11/20212,0982,1442,0922,110
03/12/20212,0972,1312,0822,097
03/15/20212,1092,1332,0722,114
03/16/20212,1332,1902,1182,189
03/17/20212,2042,2212,0822,083
03/18/20212,0842,109.60011,9711,980
03/19/20211,9702,043.7351,955.52,022
03/22/20212,0302,069.5952,0202,060
03/23/20212,0602,1172,0352,104
03/24/20212,0992,1272,0522,055
03/25/20212,0502,0972,0292,080
03/26/20212,0552,1052,0552,105
03/29/20212,1052,1352,0562,077
03/30/20212,0782,0982,0272,030
03/31/20212,0432,0602,0002,035
04/01/20212,0452,0952,0422,092
04/06/20212,0842,1022,0362,077
04/07/20212,0782,127.61212,072.13212,114
04/08/20212,1182,1402,0802,137
04/09/20212,1412,1512,1132,150
04/12/20212,1462,1462,075.92312,100
04/13/20212,1002,1672,0912,151
04/14/20212,1442,173.92212,1112,121
04/15/20212,1172,147.5952,0962,141
04/16/20212,1472,1952,1342,181
04/19/20212,1762,2552,1762,226
04/20/20212,2272,2462,173.05812,178
04/21/20212,1762,1772,1302,171
04/22/20212,1792,2212,1492,217
04/23/20212,2162,2462,206.4172,236
04/26/20212,2252,229.79492,187.792,195
04/27/20212,1892,2222,1702,195
04/28/20212,1962,199.58592,169.4052,177
04/29/20212,1782,2342,1742,185
04/30/20212,1682,1932,0892,097
05/04/20212,1042,1161,9992,004
05/05/20212,0042,0121,9221,962
05/06/20211,9581,992.8961,8911,900
05/07/20211,895.51,9851,861.51,975
05/10/20211,975.52,0001,9181,971.5
05/11/20211,9481,9611,8831,928
05/12/20211,920.51,9731,920.51,940
05/13/20211,927.51,9831,8991,967
05/14/20211,983.52,0241,983.51,986.5
05/17/20211,991.52,002.0171,932.51,966
05/18/20211,975.51,9881,952.51,972
05/19/20211,964.51,9721,913.51,960
05/20/20211,9691,992.51,9541,981.5
05/21/20211,9901,994.51,954.51,958
05/24/20211,962.51,969.51,946.51,962.5
05/25/20211,962.52,021.8771,958.52,006
05/26/20212,0182,0251,9231,929.5
05/27/20211,945.51,9561,9041,925.5
05/28/20211,924.51,934.51,8851,889
06/01/20211,8811,908.171,860.51,875.5
06/02/20211,8801,9201,843.13791,847
06/03/20211,8461,8671,825.51,828.5
06/04/20211,8261,8851,823.24191,884
06/07/20211,893.51,905.8791,8581,876
06/08/20211,881.51,957.51,8741,915.5
06/09/20211,9111,9281,881.61,915
06/10/20211,9131,9261,8781,899
06/11/20211,902.51,941.51,894.51,921.5
06/14/20211,934.51,956.2781,889.51,893.5
06/15/20211,900.51,9301,8831,889.5
06/16/20211,886.51,922.51,880.51,913.5
06/17/20211,8831,9131,859.51,913
06/18/20211,897.51,917.51,8621,881
06/21/20211,916.51,9801,8961,957
06/22/20211,9631,984.7981,9221,979
06/23/20211,9781,990.89291,9401,950
06/24/20211,9501,9971,9461,982.5
06/25/20211,9811,9971,9621,985
06/28/20211,985.52,0191,9782,019
06/29/20212,0232,0742,0232,062
06/30/20212,0852,0922,0032,003
07/01/20212,0112,0421,962.51,995
07/02/20211,997.52,0111,9631,975
07/05/20211,9791,997.51,953.74191,985
07/06/20211,9902,0651,8971,901.5
07/07/20211,912.51,9701,8361,925
07/08/20211,909.51,944.51,8771,890
07/09/20211,891.51,941.9291,880.5051,909
07/12/20211,9221,9521,9081,939
07/13/20211,9341,947.51,892.51,905
07/14/20211,8991,9061,8481,848
07/15/20211,842.51,8751,8161,830
07/16/20211,836.51,837.6721,782.51,805
07/19/20211,7611,779.451,719.51,771
07/20/20211,7831,8021,731.51,731.5
07/21/20211,740.51,805.2281,738.31,786.5
07/22/20211,7931,849.51,7841,849.5
07/23/20211,8661,8791,8451,868.5
07/26/20211,861.51,8761,836.51,848.5
07/27/20211,833.51,8631,8111,843.5
07/28/20211,8311,877.51,830.7251,855.5
07/29/20211,8601,869.51,823.51,856.5
07/30/20211,8331,8581,797.51,855
08/02/20211,8631,8741,844.51,868
08/03/20211,8751,8891,8351,839.5
08/04/20211,8461,8461,793.8041,800
08/05/20211,7951,803.9951,763.51,788.5
08/06/20211,791.51,8231,7701,803.5
08/09/20211,7961,7991,7771,792
08/10/20211,7951,822.51,7831,789.5
08/11/20211,796.51,815.51,780.76291,800
08/12/20211,7911,8051,7751,799
08/13/20211,8001,8281,7691,780
08/16/20211,7731,812.21,7421,804
08/17/20211,8071,8451,7801,845
08/18/20211,8541,889.51,8501,880.5
08/19/20211,8671,902.51,842.51,897.5
08/20/20211,900.51,9391,893.51,927.5
08/23/20211,9301,962.51,926.51,958.5
08/24/20211,9642,0231,957.3891,992
08/25/20211,996.52,0681,9932,049
08/26/20212,0382,0902,0292,067
08/27/20212,0642,0842,0222,038
08/31/20212,0472,0652,0002,013
09/01/20212,0222,0922,0132,086
09/02/20212,0792,1052,0722,090
09/03/20212,0902,0991,9932,005
09/06/20212,0072,0362,0002,017
09/07/20212,0122,021.651,962.51,965
09/08/20211,956.51,9731,940.51,946
09/09/20211,932.51,942.9841,9001,911
09/10/20211,911.51,936.51,8921,899
09/13/20211,9031,917.51,8671,885.5
09/14/20211,7801,911.51,756.51,859
09/15/20211,8501,8701,8081,808
09/16/20211,8091,8211,764.51,769
09/17/20211,774.51,796.51,7001,700
09/20/20211,688.51,688.51,626.51,673.5
09/21/20211,6751,736.51,665.80511,719
09/22/20211,720.51,7671,6951,752.5
09/23/20211,752.51,776.51,736.1891,749
09/24/20211,750.51,760.51,7381,760.5
09/27/20211,772.51,780.51,7321,743.5
09/28/20211,7381,743.71111,6751,682.5
09/29/20211,686.51,714.62811,668.51,668.5
09/30/20211,6751,697.51,6591,662.5
10/01/20211,650.51,688.51,636.51,645
10/04/20211,6411,6901,620.51,655.5
10/05/20211,6691,7171,6591,669.5
10/06/20211,6611,6691,643.51,658
10/07/20211,6721,685.51,625.51,637
10/08/20211,6381,662.61,5911,624.5
10/11/20211,6201,6441,5631,565.5
10/12/20211,548.51,6711,545.3181,649.5
10/13/20211,656.51,728.51,6321,717
10/14/20211,724.51,758.51,704.0891,732
10/15/20211,7391,8001,7321,797.5
10/18/20211,7811,796.1931,773.51,796
10/19/20211,805.51,818.7951,780.51,802.5
10/20/20211,7981,8381,7981,817.5
10/21/20211,812.51,838.51,7981,838.5
10/22/20211,844.51,851.51,8111,816.5
10/25/20211,814.51,8271,797.6661,827
10/26/20211,8321,832.62811,762.43511,797.5
10/27/20211,7891,8231,781.011,801
10/28/20211,8001,831.51,7931,814
10/29/20211,802.51,8091,7591,803
11/01/20211,810.51,826.781,744.51,755
11/02/20211,7491,7861,7111,767
11/03/20211,7651,7671,736.51,747
11/04/20211,7521,7871,748.5211,773
11/05/20211,7771,808.9311,710.23211,725.5
11/08/20211,7231,738.9531,699.20111,701.5
11/09/20211,7001,7651,697.71111,741.5
11/10/20211,7361,781.51,7231,763.5
11/11/20211,7701,781.51,730.51,762
11/12/20211,766.51,825.51,7641,809
11/15/20211,793.51,8261,792.8891,816
11/16/20211,8141,8161,763.51,790.5
11/17/20211,780.51,8191,7761,790
11/18/20211,7871,800.51,742.51,776
11/19/20211,792.51,964.51,788.51,897.5
11/22/20211,9051,9371,8861,895
11/23/20211,892.51,8951,8021,804
11/24/20211,8011,8031,7631,774
11/25/20211,766.51,7791,731.51,749
11/26/20211,7401,838.4931,7401,829
11/29/20211,834.51,862.51,805.5941,834
11/30/20211,8441,869.51,795.51,795.5
12/01/20211,799.51,8101,7251,739.5
12/02/20211,722.51,7421,675.51,680
12/03/20211,6821,6971,613.51,626.5
12/06/20211,6211,6211,5671,582
12/07/20211,586.51,631.51,570.51,620.5
12/08/20211,6181,680.51,597.7361,633.5
12/09/20211,6441,654.51,606.51,633
12/10/20211,6251,6511,5851,585
12/13/20211,600.51,623.6961,582.51,591
12/14/20211,702.51,7651,6331,678
12/15/20211,6701,689.51,6221,635
12/16/20211,6561,710.51,6351,697
12/17/20211,700.51,730.51,6811,722
12/20/20211,730.51,7361,6611,682
12/21/20211,6961,698.5121,634.51,636.5
12/22/20211,631.51,6511,625.51,637.5
12/23/20211,6271,646.51,620.51,635
12/24/20211,632.51,674.51,632.51,658
12/29/20211,6671,680.51,648.51,661.5
12/30/20211,6631,6741,643.00311,674
12/31/20211,643.51,6831,642.51,678