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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 907.1435
CLOSE 905.4075

Low

LOW 9.5

High

HIGH 1,695.5
DATEOPENHIGHLOWCLOSE
01/04/20221,6781,695.51,542.51,556
01/05/20221,590.51,6531,581.51,605.5
01/06/20221,5861,619.21,552.51,589.5
01/07/20221,5921,600.51,550.2021,560
01/10/20221,555.51,565.51,5231,547.5
01/11/20221,5621,6021,551.51,572
01/12/20221,571.51,595.51,519.51,527
01/13/20221,5261,5571,5121,519
01/14/20221,5041,530.4581,436.51,445
01/17/20221,4511,4791,421.51,458.5
01/18/20221,4571,472.51,408.51,453.5
01/19/20221,432.51,4751,421.51,455.5
01/20/20221,4731,493.51,4541,461
01/21/20221,4501,4661,4201,425.5
01/24/20221,414.51,424.51,354.51,358.5
01/25/20221,3711,431.51,3631,427.5
01/26/20221,4411,5251,435.51,508.5
01/27/20221,4781,5601,450.51,560
01/28/20221,5251,5251,4061,442
01/31/20221,4551,511.51,429.51,504
02/01/20221,4921,5041,418.51,431
02/02/20221,4771,5461,473.51,512.5
02/03/20221,521.51,528.7081,445.51,445.5
02/04/20221,455.51,473.14291,3941,410
02/07/20221,4121,4271,380.51,407
02/08/20221,3001,310.7441,140.51,225
02/09/20221,226.51,3011,196.51,300
02/10/20221,3191,343.9011,2801,322
02/11/20221,3031,316.51,272.51,293.5
02/14/20221,2891,3031,248.1971,300.5
02/15/20221,3001,3631,2951,363
02/16/20221,3621,3711,298.51,342.5
02/17/20221,3651,3841,334.51,360.5
02/18/20221,3631,371.4761,2921,300
02/21/20221,3031,313.51,2831,300
02/22/20221,278.51,321.51,265.51,300.5
02/23/20221,2721,340.51,2721,326
02/24/20221,262.51,3321,234.51,324.5
02/25/20221,351.51,367.51,3291,334
02/28/20221,322.51,3731,317.2241,373
03/01/20221,373.51,388.71111,3271,331
03/02/20221,326.51,360.51,2881,307.5
03/03/20221,3061,3261,265.51,266
03/04/20221,252.51,2721,2141,214
03/07/20221,1951,2061,1181,180.5
03/08/20221,1681,169.51,060.51,105
03/09/20221,121.51,180.51,1011,175
03/10/20221,174.51,1911,148.51,182.5
03/11/20221,2301,316.51,172.51,200
03/14/20221,1991,2061,162.40411,194
03/15/20221,1871,217.71,1731,188
03/16/20221,217.51,233.51,1881,203.5
03/17/20221,1241,149.51,078.71,105
03/18/20221,102.51,1891,097.51,189
03/21/20221,198.51,198.51,0971,097
03/22/20221,088.51,1021,0521,086
03/23/20221,0831,1241,080.51,124
03/24/20221,125.51,157.51,095.51,103
03/25/20221,100.51,1121,060.51,077
03/28/20221,079.51,110.51,0641,089.5
03/29/20221,1441,1761,103.51,166.5
03/30/20221,158.51,1741,135.51,165.5
03/31/20221,182.51,185.51,155.0791,171
04/01/20221,1761,202.51,169.51,180.5
04/04/20221,1901,213.51,176.51,212
04/05/20221,212.51,2411,189.51,231.5
04/06/20221,2321,247.51,198.51,204
04/07/20221,2101,245.51,206.51,229.5
04/08/20221,2481,249.51,212.2021,244
04/11/20221,2341,248.3491,203.531,238
04/12/20221,2181,218.51,1701,184.5
04/13/20221,1551,1661,111.51,153.5
04/14/20221,1551,156.6051,1261,138.5
04/19/20221,1391,1461,124.51,143
04/20/20221,1391,1391,0821,082
04/21/20221,0851,099.51,0611,090
04/22/20221,068.51,083.51,0271,042
04/25/20221,0061,047995.2411,036
04/26/20221,0481,048950950
04/27/2022944963.69.5929.4
04/28/2022935.6957.4898.8911
04/29/2022915.6947903.7924
05/03/2022909.8925889.6919.4
05/04/2022920.6929.2877.2891.8
05/05/2022920.2931830830
05/06/2022821822.62763800.2
05/09/2022787803778.008783.4
05/10/2022782.8813772.8791.4
05/11/2022792.6793.2758764.2
05/12/2022737.6779.2691.6774
05/13/2022772815.4771810.8
05/16/2022807.8822.6794.8811.8
05/17/2022814.2825.8790.6800.2
05/18/2022795.8802.6720.4727.8
05/19/2022715.6744.4709.8743
05/20/2022745.6776.168738.2754.8
05/23/2022764.8786.6753.4783.6
05/24/2022775.2791.4752765
05/25/2022703.8769.6703.8769.6
05/26/2022769.6882.718753.6858.4
05/27/2022848902.4843901.4
05/30/2022904.4944.8897.8935.2
05/31/2022928.8942.945906.501930.8
06/01/2022936.4942.8907.2908.6
06/06/2022923.8953.6917.4951.4
06/07/2022939.2945905.6920.8
06/08/2022921.2952.6918.8952.6
06/09/2022939.6943.396912.6915.4
06/10/2022905.2930.4905916.8
06/13/2022908.4916.8868.6880
06/14/2022886.6898778.8784.6
06/15/2022800.4842783.4837.4
06/16/2022830839.8779.2787.4
06/17/2022798.4838789.6831
06/20/2022831.8877.6822.8877.6
06/21/2022850858797.5855.6
06/22/2022840.4846.2778.6819.8
06/23/2022819.8867817855.4
06/24/2022862881.8834870.6
06/27/2022860.6876.2843.4860
06/28/2022869.6881.2856.751863.4
06/29/2022853.2862.6801801
06/30/2022789.8807.2750.2781.2
07/01/2022779.6836.2768.4814
07/04/2022819831.41781.4784.8
07/05/2022792.6815.4771.4805.4
07/06/2022820.4848.4817823.4
07/07/2022824851.6812.656851.4
07/08/2022840.2868.8824.8867
07/11/2022852.8869835.6835.6
07/12/2022826.2842.8804.2831.6
07/13/2022830.8833788.4813
07/14/2022808.6814.8766.8770
07/15/2022778783.6758.757759.4
07/18/2022764.6794.52759.4779.8
07/19/2022768.6784.6746754.8
07/20/2022758.2805755.905774.8
07/21/2022764792.2734753.2
07/22/2022749.6838.8735.948791.6
07/25/2022783.2797.8757759.6
07/26/2022753.6762.2733.4736
07/27/2022732775.6727.8768.8
07/28/2022777.2790.499761.6785.8
07/29/2022791.2844789.8839.4
08/01/2022840.8888.2828.6876
08/02/2022864875847.4869.6
08/03/2022863.8919.6857912.2
08/04/2022914989.6914940
08/05/2022945.2972878.6880.6
08/08/2022887.8894.6865.8891.2
08/09/2022894.2901.13863.2867.4
08/10/2022861.8930853.525925
08/11/2022921.2948.4911.6932.4
08/12/2022927.8942.451917.96928.4
08/15/2022935.2951.05927.4944.8
08/16/2022949.4960.6919.733931.8
08/17/2022930940.4907.4921.8
08/18/2022939.6941.104889.4901
08/19/2022897.4915.4873.6877
08/22/2022869874.8822.6841
08/23/2022829836796798.8
08/24/2022796.8804.4777.8786.2
08/25/2022791.2795.8763.8763.8
08/26/2022767776.8730.2731.2
08/30/2022729.4747713720
08/31/2022724.2743.4709.6726
09/01/2022721.6721.6682.6684.2
09/02/2022683.8706670704
09/05/2022690719.6671.88719.6
09/06/2022702.2751.6701.2734.8
09/07/2022727736.8704.2733.8
09/08/2022754771.2730751.2
09/09/2022751.4764.6747.8756.8
09/12/2022761.069798.8758.8795.2
09/13/2022718.8725670.6679.2
09/14/2022650.6679.2615.4623.2
09/15/2022625.6657.4619650
09/16/2022641.2673.8632.471671
09/20/2022659674.2603.401606.4
09/21/2022597604.6574.4575
09/22/2022562576.4549.4557.6
09/23/2022555.2566.8540.175553.4
09/26/2022558.8571.2542.8559.385
09/27/2022560573.44539.8541.2
09/28/2022528.2535498.8522.4
09/29/2022512.8512.8468.4469.3
09/30/2022464.1486.46456.8472.5
10/03/2022468.8474.355439.32465.7
10/04/2022475.3511.4470.8507
10/05/2022502518.4455.7456.1
10/06/2022464471.7454.6458.6
10/07/2022453.7460.4431.48432.1
10/10/2022425447.8423437.8
10/11/2022440442.9414.5414.5
10/12/2022407.5414.5390.4393.1
10/13/2022391.7440.8380.3435.8
10/14/2022440488.453435.8456.8
10/17/2022458473.9443.8473.9
10/18/2022482.5492.1473.9480.1
10/19/2022481.2484459.5478
10/20/2022477.5501.4469.515493.9
10/21/2022487.6502.6467.9484.6
10/24/2022495.8498.748472.58479.4
10/25/2022480.7504.8469.1504.8
10/26/2022501.4523.8487.2501.4
10/27/2022498.7506.8482.6495.2
10/28/2022485485.7467.6470.2
10/31/2022471.9484.3465.1472.4
11/01/2022530671.4530654.6
11/02/2022642.2666.4610.4650.4
11/03/2022636655.8616639
11/04/2022643646.2621.6634
11/07/2022630.6700629.8674.2
11/08/2022670703.6655.6703.6
11/09/2022707.4712.185668.4668.4
11/10/2022666.2715648713.2
11/11/2022716812.8687.043812
11/14/2022771.8930771.8925.6
11/15/2022932.6940770.2770.2
11/16/2022755.8773.8709.8726
11/17/2022713.4725652.4663.4
11/18/2022660701.8654.047678.2
11/21/2022668.8675.907615.2645.2
11/22/2022643678.4631.2631.2
11/23/2022628.8669.6613.4657.6
11/24/2022658.4681.6648.4663.4
11/25/2022655.2667.6637.6649.8
11/28/2022655.2659.4633633.8
11/29/2022631.4640.4616.2617
11/30/2022626634.2612.328622.6
12/01/2022643.6681643.6664.8
12/02/2022667.2693.6647.6670.4
12/05/2022667686.8655.2663.2
12/06/2022657.8662.8644.4662.2
12/07/2022675.2699.4663.8685.8
12/08/2022687.8691.686658.2675.8
12/09/2022684703.2679.4686.2
12/12/2022679686.2649.8669.4
12/13/2022673.2749667.2700
12/14/2022701702.4668.6688.6
12/15/2022683687.173654.8660
12/16/2022658.6661.2625.628629.6
12/19/2022627.6647.6613.8634
12/20/2022624.6632.4608.6621.6
12/21/2022627.6653.6623651.6
12/22/2022652661.6622.4629.2
12/23/2022627.6644617.8626.6
12/28/2022627.8634.4619623.8
12/29/2022619.4641.2611633.4
12/30/2022632.4638.4616.8616.8