OCDO.L: Ocado Group plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 602.1574

CLOSE 604.6725

Low

LOW 342

High

HIGH 1,017

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	624.4	661.2	621.427	648.6
01/04/2023	653.6	707.2	648	707.2
01/05/2023	699	740.8	698.2	712.6
01/06/2023	712	738.003	703	718
01/09/2023	719.6	755.057	715.8	743.2
01/10/2023	729.8	740.34	718.8	720.4
01/11/2023	722	741.6	713.8	732
01/12/2023	736	763.8	719.231	757.8
01/13/2023	769	780	742	768.2
01/16/2023	764	808.8	750	808
01/17/2023	752	769.8	717.7	733
01/18/2023	730	784.6	730	761.8
01/19/2023	756	761	707.2	707.8
01/20/2023	705.2	719.8	704.4	707.8
01/23/2023	710.8	740	710.8	735.6
01/24/2023	749.6	752.247	724.645	733.2
01/25/2023	730.8	738.8	695	697
01/26/2023	663	718.721	651.6	683
01/27/2023	687.6	694.4	668.6	689.4
01/30/2023	688.8	699.4	673.848	682.4
01/31/2023	685.2	688	646	646
02/01/2023	646.8	670.4	646.8	660.2
02/02/2023	673	737	672.533	734.8
02/03/2023	726.6	748.2	703.371	738.6
02/06/2023	725	736.8	700.4	713.8
02/07/2023	711.6	725.8	701	717.6
02/08/2023	714.6	740.6	710.4	710.4
02/09/2023	714.6	730.8	702	716
02/10/2023	702.6	712.4	633	635.2
02/13/2023	628.8	639	618.6	618.6
02/14/2023	623.2	637.602	609.6	620.2
02/15/2023	619.6	634.6	611.04	634.6
02/16/2023	642.8	654.6	616.6	631
02/17/2023	622.6	638.8	607.8	629
02/20/2023	632	638.673	622.6	629.2
02/21/2023	624.8	630	610.8	627.2
02/22/2023	615.4	629.6	605.6	618.2
02/23/2023	619	642.8	612.2	638.2
02/24/2023	636.6	642.8	609.761	611.2
02/27/2023	613.6	630.4	604.254	624.8
02/28/2023	625	628.8	548.8	548.8
03/01/2023	539.8	555.558	529.6	529.6
03/02/2023	516.8	534	512.4	526.6
03/03/2023	528.6	560.355	526.6	550.2
03/06/2023	539.2	545	517.8	529.8
03/07/2023	520.4	532.8	502.8	505
03/08/2023	496.2	507.6	485.2	504.4
03/09/2023	498.9	504	482.6	482.6
03/10/2023	466.2	472.06	448.7	451.1
03/13/2023	453.3	463.5	420.5	423.8
03/14/2023	425.2	442.6	419	441.2
03/15/2023	437	440.4	406.6	425
03/16/2023	435.2	446.513	418.3	435.6
03/17/2023	439.2	459.4	403	416.1
03/20/2023	411.7	431.1	405.9	417.4
03/21/2023	421.2	428.1	414.3	426.8
03/22/2023	427.4	442.648	425.854	435.1
03/23/2023	433.2	447.4	416.3	447.4
03/24/2023	443.9	443.9	427.5	439.2
03/27/2023	446.8	452.4	436.3	452.1
03/28/2023	459.9	477.9	423.9	444
03/29/2023	444.4	481.1	442.18	478
03/30/2023	481.6	537.8	478.7	527.2
03/31/2023	560	570.6	519.6	535
04/03/2023	530	545.2	521.6	524
04/04/2023	528	530.2	511.218	513.6
04/05/2023	516.2	524.6	502.8	506.2
04/06/2023	505.8	517.8	503.8	517
04/11/2023	524	532.6	521	524
04/12/2023	526.4	527.6	504.6	510
04/13/2023	503	511.6	500.8	502.6
04/14/2023	508	518	502.4	510
04/17/2023	512.2	523.61	510.6	522
04/18/2023	522	534	516.841	531.4
04/19/2023	527.8	528.8	509.4	519.6
04/20/2023	518.2	524.4	512.4	518.6
04/21/2023	521	521.4	510.2	516.8
04/24/2023	514.8	518.2	502	505.8
04/25/2023	500	519.6	495.1	507.2
04/26/2023	501.8	523	499.8	517
04/27/2023	514.4	523.8	512.8	512.8
04/28/2023	514.4	518	495.8	505.2
05/02/2023	502.8	510.4	495.2	495.2
05/03/2023	496	506.2	483.7	487.3
05/04/2023	479.6	486	467.9	482.2
05/05/2023	486.7	501.8	486.2	495.5
05/09/2023	497.6	497.6	465.7	475
05/10/2023	476.8	480	454	455
05/11/2023	456	465.1	452.46	453
05/12/2023	454.7	456	437	441.4
05/15/2023	441.1	443.3	429	431
05/16/2023	429	432	405.6	414.2
05/17/2023	408.4	410.8	400.139	410.3
05/18/2023	413.2	414.2	397.7	397.7
05/19/2023	399	409.5	393.8	394
05/22/2023	394	408.9	390.1	403.4
05/23/2023	400.1	412.8	397	402.6
05/24/2023	398	434.4	394.7	411.8
05/25/2023	412.2	412.2	402.9	402.9
05/26/2023	403.9	415.3	397.4	407
05/30/2023	407	414.6	391.9	391.9
05/31/2023	390	394.6	367.2	369
06/01/2023	377.4	377.4	349.9	352.4
06/02/2023	361.9	369.3	353.6	358.2
06/05/2023	362.2	364.3	342.4	343.4
06/06/2023	342	360	342	358.4
06/07/2023	355.8	373.4	351.3	371.3
06/08/2023	366.3	371.5	359.6	366.5
06/09/2023	365.3	386.6	364.6	386.6
06/12/2023	399	431.4	398.57	400.6
06/13/2023	402.8	414.1	398.6	403
06/14/2023	405	417.61	403	409.1
06/15/2023	407.4	434.2	407	430
06/16/2023	438	471.6	431.1	461.9
06/19/2023	455.3	459.33	432.05	434.9
06/20/2023	427	428.9	411.4	424
06/21/2023	420.9	436.3	418.4	430
06/22/2023	442	631.8	440.7	567.8
06/23/2023	555.6	564.6	513.16	537.6
06/26/2023	527.2	550.8	512.8	530.6
06/27/2023	531.8	564.4	530	557.8
06/28/2023	552.2	568	495	529.8
06/29/2023	529.4	557.6	529.4	540.2
06/30/2023	541.2	568	541.2	568
07/03/2023	567	601.8	564.6	601.8
07/04/2023	600	623.2	595.7	615.2
07/05/2023	608	610.72	570.8	573.4
07/06/2023	559.6	567.19	541.8	553.2
07/07/2023	547.2	596	546.12	592
07/10/2023	579.4	585.4	563	581.6
07/11/2023	591.4	610	577.6	588
07/12/2023	577	611.6	577	608.4
07/13/2023	610.8	628.2	607	620
07/14/2023	606.8	620	594.4	594.4
07/17/2023	583.8	590.13	570.34	581
07/18/2023	595	699	592.6	691.6
07/19/2023	695.6	700	678.8	683.8
07/20/2023	677	697.2	675.6	682.8
07/21/2023	690.8	700.2	681.4	687
07/24/2023	741	787.6	736.4	785
07/25/2023	786.8	790	761.4	769.4
07/26/2023	755.8	969.72	755.8	960.4
07/27/2023	946.8	1,017	852.2	952.6
07/28/2023	934.8	987.8	934.8	976.4
07/31/2023	955	976.4	923.34	938.4
08/01/2023	925	957.4	925	937.6
08/02/2023	926.4	937.8	867.6	885
08/03/2023	869.8	877.4	848.4	861.8
08/04/2023	864.4	870.8	839.8	862.8
08/07/2023	851	863.4	842.2	852.8
08/08/2023	842.2	851	827.4	850.2
08/09/2023	852.6	860	839.05	843.2
08/10/2023	843	866.2	837.2	852
08/11/2023	835.2	861.8	828.4	832.2
08/14/2023	826	829.92	793	796.2
08/15/2023	791	817.17	780.2	799.4
08/16/2023	796	815	784.8	812.4
08/17/2023	801.6	810.2	765.62	767.4
08/18/2023	780	787.86	751.6	761
08/21/2023	760	765.4	727.4	734.4
08/22/2023	732.2	748.4	715.6	720.2
08/23/2023	723.8	741.2	712.8	737.6
08/24/2023	748.4	763.8	744.6	750.6
08/25/2023	735	752.6	735	741.8
08/29/2023	744.8	791.4	744.8	782.2
08/30/2023	784	800	779.2	793.4
08/31/2023	788.6	871.6	780.7	871.6
09/01/2023	864	886.6	863.6	871.6
09/04/2023	872.2	902.4	869.2	878.8
09/05/2023	865.2	883.8	839.8	857.8
09/06/2023	843.8	854.8	837.8	847
09/07/2023	835.4	899.14	811.8	823.4
09/08/2023	824.4	838.8	804.14	826.8
09/11/2023	817.6	833.8	790.07	808.2
09/12/2023	809.8	822.4	794.13	801.6
09/13/2023	790	800	758.22	769
09/14/2023	769	780.6	754.2	772.4
09/15/2023	779.8	796.6	752.2	763.6
09/18/2023	760.6	819.2	756.4	787
09/19/2023	806	827	794.6	799.2
09/20/2023	788.4	819	788.4	808.4
09/21/2023	774.8	775	640.8	647.8
09/22/2023	638	700.27	627	691.2
09/25/2023	685.8	688.77	644.2	657
09/26/2023	651.8	686.4	647	681.6
09/27/2023	675.8	681	615	615
09/28/2023	613.8	623.44	565.57	581
09/29/2023	588	618	577.8	600.4
10/02/2023	596.6	615.2	582.6	586.8
10/03/2023	577.4	586.8	553.4	561
10/04/2023	567.6	573.2	553.2	555
10/05/2023	555.2	577	552.8	563
10/06/2023	562.4	574.8	546.4	570.6
10/09/2023	562.8	578.4	544.4	562.4
10/10/2023	569.2	603.2	559.8	600
10/11/2023	593	608.4	580.2	587.6
10/12/2023	595.4	595.8	569.2	572.2
10/13/2023	567	591	529.4	530.8
10/16/2023	505.6	519.6	499.99	500
10/17/2023	493.1	515	487.8	505.8
10/18/2023	496	522.2	493.3	502.4
10/19/2023	495.3	511.2	490.3	502.2
10/20/2023	496.1	509.2	474	486.7
10/23/2023	483.1	524.4	482.1	505.4
10/24/2023	499.3	512.6	496.2	507.6
10/25/2023	501.2	501.2	446	460
10/26/2023	451	496.7	447.83	487.1
10/27/2023	491.8	494.7	471.9	482.8
10/30/2023	492.1	498.5	458	462.7
10/31/2023	462.4	476.11	454.72	465.3
11/01/2023	461	476.2	453.01	475.9
11/02/2023	482.2	529.6	470.6	509.2
11/03/2023	508.2	571.4	503.4	542.2
11/06/2023	545	577	530	530
11/07/2023	526.6	555.6	520	550.2
11/08/2023	545.4	558.6	533.6	539.2
11/09/2023	532.2	547.8	527.76	545
11/10/2023	532	534.8	496.9	514.6
11/13/2023	511	521.8	504.8	512.8
11/14/2023	514.6	596.2	505	564.6
11/15/2023	574.4	618.4	536.6	596.2
11/16/2023	583.6	605	556.6	559.4
11/17/2023	562	577.2	547.8	560.6
11/20/2023	562.6	606	550.8	595.8
11/21/2023	593.8	599.8	559	567
11/22/2023	564.4	576.6	557	567.6
11/23/2023	570	571.6	548.8	559.8
11/24/2023	559.8	572	552.2	571
11/27/2023	567.6	583.2	562.6	574.6
11/28/2023	573	577.2	553.4	567
11/29/2023	572.4	603.2	565.4	593.6
11/30/2023	598.6	610.66	582.2	600
12/01/2023	597	605	579.4	594.2
12/04/2023	595	626.2	585	593.6
12/05/2023	587.2	600.92	583.36	598
12/06/2023	612.4	635.8	594.4	612.2
12/07/2023	609.8	617.4	599.26	615
12/08/2023	611.2	645.6	611.2	627.4
12/11/2023	626	635.8	617.6	632.4
12/12/2023	637	655.15	628.6	641.2
12/13/2023	643.4	654.12	634.4	643.8
12/14/2023	661.2	720	661.2	718.6
12/15/2023	722.8	740.2	707.8	723
12/18/2023	710.2	730.4	681.8	728
12/19/2023	729.6	766.8	723.6	766.8
12/20/2023	783.8	798.8	762	789
12/21/2023	772.8	793.8	751.2	757.2
12/22/2023	742.4	749.8	725	725
12/27/2023	728.8	753.2	728.8	753.2
12/28/2023	757.4	770.2	740	751
12/29/2023	742.2	764	741.6	758.4

Menu

Create your free account now!

OCDO.L: Ocado Group plc Historical Data

2023 Historical Chart

Average

Low

High