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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 401.1826
CLOSE 399.3395

Low

LOW 278.17

High

HIGH 765.4
DATEOPENHIGHLOWCLOSE
01/02/2024758.4765.4734.6739.6
01/03/2024731.2746.2717.8733
01/04/2024735.2745723.2734.2
01/05/2024723.4731.4695.6721.8
01/08/2024711736703.6734.4
01/09/2024743752.4705708
01/10/2024707.8716.8683.2685.8
01/11/2024690694.4660.6661.4
01/12/2024662.4670.4645.4652.2
01/15/2024651.6652.87615.8619
01/16/2024650.6671.2618618
01/17/2024606.4606.4570.92580
01/18/2024575.6585.2569.8571.4
01/19/2024577.4586.8546.8552
01/22/2024558.2579.6550.6561.6
01/23/2024565587.2565575
01/24/2024583.4591.69573.4576.4
01/25/2024572.2582565568.2
01/26/2024570.6581.4562.76575.8
01/29/2024571.6576.04551.6565.6
01/30/2024576.8576.8554.8554.8
01/31/2024550558.4544.2546.6
02/01/2024538543513.46516.2
02/02/2024522532.63494.6505
02/05/2024509.6531.6509.07523
02/06/2024523527.8508.8527.8
02/07/2024527.8531.4518.6520.8
02/08/2024515.6538.6514525.4
02/09/2024526.6532.8511.6513.2
02/12/2024518.6549.12505.26536.8
02/13/2024530.6536.6510.4519.6
02/14/2024519538.4516532.8
02/15/2024543.8552.6537.4539
02/16/2024545.4547.6523.8536
02/19/2024531536.6519.4534.6
02/20/2024534539.2526.8531.8
02/21/2024531537.8518519
02/22/2024521.8533.6512.2523
02/23/2024523.4532.8510.8528.4
02/26/2024523529.19484.4491.5
02/27/2024497.3502.4486.3493.8
02/28/2024493.7501.6470.5490.7
02/29/2024505541.35485511.4
03/01/2024512.6516.6474.8476
03/04/2024470.4476433.6445
03/05/2024440.7455434.9444.3
03/06/2024436.2455.2431.7437.9
03/07/2024432.6471.7430.8458.3
03/08/2024457.7458.6440.51448.4
03/11/2024443.7471.7443.7456.8
03/12/2024461.3475.8453.6466.5
03/13/2024467.5472.4459471.7
03/14/2024470.9475.7452.6462.2
03/15/2024465.4476.6457.2459
03/18/2024463.3479.6459.2462.2
03/19/2024457.9464.7449.2461.1
03/20/2024462.4468.8453.7466.7
03/21/2024481496.3476.7476.7
03/22/2024474477.1460.9468.3
03/25/2024466.8466.84448.2452.6
03/26/2024460493.7456.62467.3
03/27/2024458.4469.9451.95466.5
03/28/2024468.9472.9450.8455.1
04/02/2024452460.6435.3435.9
04/03/2024434.2443.5426439.3
04/04/2024432.7438.2414.4417.2
04/05/2024407.1411.12379.7379.7
04/08/2024377.7386.1366.7375.1
04/09/2024371.7391.4362.8380.6
04/10/2024384.2402.37363.3367.7
04/11/2024366.6381.5365.2370.1
04/12/2024372.9376.7356356.7
04/15/2024356363.9348.8363.9
04/16/2024356.5365.6341.6342.9
04/17/2024341.4352340348.2
04/18/2024350.4352335.2350
04/19/2024344.8349.4340347.2
04/22/2024355.6377.2354.22358.4
04/23/2024363387.54361.98377.8
04/24/2024376.5376.9360.9364.6
04/25/2024362.8371.1354362.3
04/26/2024364.4369.29350353.1
04/29/2024356.9359.3350.1355.4
04/30/2024353.8357.94347.1353.1
05/02/2024344.2350340.84350
05/03/2024352379.1347.9355.6
05/07/2024365.3374357.9360
05/08/2024359.1366.6345.9345.9
05/09/2024351356.3343353.8
05/10/2024354.9362.1345.3348.3
05/13/2024348.3361.4334.3342
05/14/2024340.2383.3340.2369.8
05/15/2024364.6372.1346363.1
05/16/2024360.9368.71355.39360
05/17/2024358.7363.1350363.1
05/20/2024360.9367.8352.9354.3
05/21/2024356.5359345.6355
05/22/2024353.7361.65340.2343.5
05/23/2024341.4356.7332.7352.1
05/24/2024343.5375342.1373.8
05/28/2024377417371.5410.4
05/29/2024406412.9360.1360.1
05/30/2024354.9388.2350383.5
05/31/2024381.6385.9359.2373.6
06/03/2024376.2388.3364.2382.7
06/04/2024376.6379.6353353.7
06/05/2024354365.4350.2362.2
06/06/2024359.2363.4352.6362.5
06/07/2024363366.5352.67362.3
06/10/2024354.7364.5352.3355.4
06/11/2024354.9362351.3351.3
06/12/2024350361.9342.2348.9
06/13/2024345.7360.5345.7351.1
06/14/2024350.9366.2349.34357.3
06/17/2024362.8363.16345.4347.5
06/18/2024348.6359.5346.8353.6
06/19/2024350356.2348352.5
06/20/2024351.3359281.2310
06/21/2024308.1323.3305311.4
06/24/2024306.6318.5298.1312.5
06/25/2024300.3306.6287.2290.4
06/26/2024291297.9281281
06/27/2024279.3289.5278.17286.9
06/28/2024287293.5284.17288.9
07/01/2024290.1301.7284.3288.1
07/02/2024285.2297.5283.6297.3
07/03/2024295.5302292.4300.6
07/04/2024304.9309.8293.8305.5
07/05/2024308.4334298.9328.2
07/08/2024328.9351327.7345.9
07/09/2024346.9356.4342.32348.9
07/10/2024353.1371.2346.8362.7
07/11/2024363.4381.3355.8379.5
07/12/2024381390373.7380
07/15/2024382.3382.3328.7340.4
07/16/2024388409.1359.2360.5
07/17/2024364.7372.2345.6357.5
07/18/2024354.6399.4353.3392.5
07/19/2024390.5403.6372.5378.1
07/22/2024397424.1392.99424.1
07/23/2024421.1434.8418.86430.8
07/24/2024428.2433402.2411.1
07/25/2024414.5425.5399.7425.5
07/26/2024424.9452.17419.49445.9
07/29/2024446457.8431.8432.6
07/30/2024415416.37393.4406.5
07/31/2024414.5422402.9405.6
08/01/2024399.9412.7396.2401.9
08/02/2024398.2408.8385.31393.7
08/05/2024382.2389.6368.2386.5
08/06/2024395.1403.4381.17381.4
08/07/2024386399.7381.4390.7
08/08/2024386.8397.8375.6397.8
08/09/2024397404.1374374
08/12/2024376384.9373.6376.7
08/13/2024378.1390.14375.3378.3
08/14/2024385.2393.2376.7377.5
08/15/2024378.6381.56363.6377
08/16/2024377.8386.3373.8379.3
08/19/2024378.5386.7374.91379.2
08/20/2024377.2379.2356.5356.5
08/21/2024355.9365.6348.4362.8
08/22/2024360365.1355.8356.5
08/23/2024350.6364.7350.1360
08/27/2024358.4370.2351.3352.3
08/28/2024351.6357.4338.8338.8
08/29/2024339.7347.6337.9337.9
08/30/2024337.9346.3335.96341.2
09/02/2024340343.7333.6341
09/03/2024337.6356.3331.1351.4
09/04/2024344.2351.1336.2350.5
09/05/2024350.5363.2346.3351.2
09/06/2024350.3350.8336336
09/09/2024334.7341.3328.1337.1
09/10/2024336346.7331.7338.7
09/11/2024339.2347315.1325.2
09/12/2024324.9334316.3319.7
09/13/2024320.5333.5315.9330.8
09/16/2024331.5341.8324.2337.8
09/17/2024339.4360.4336.2352.9
09/18/2024351.3356.7339349.6
09/19/2024402411355.65359.3
09/20/2024355360.9338.1343.6
09/23/2024341.6349.1337.6346.3
09/24/2024348.4361.06341.78357.2
09/25/2024353.8364.2346.6352.1
09/26/2024358376.2352.6366.2
09/27/2024372.2384.2366.1384.2
09/30/2024386.6400380.6384.3
10/01/2024387.2409.6384.3394.2
10/02/2024394.2396373.9382.7
10/03/2024377.2389.36377383.7
10/04/2024384392.3380.6389.5
10/07/2024389406.4382.9405
10/08/2024399.5402.4392.7394.9
10/09/2024393.2410.8392.7400.7
10/10/2024401.3408.3395.8403.6
10/11/2024401.1405.1391.5394.1
10/14/2024392.7397.86378384.5
10/15/2024385.5391.3363.9369.6
10/16/2024369375.4361.5361.5
10/17/2024361.6372358.5359
10/18/2024357.6369355.9366.7
10/21/2024364.7375354.5354.5
10/22/2024356361.9351.4359.7
10/23/2024359.1365355.2357
10/24/2024354.2361.7352.3352.5
10/25/2024358358348358
10/28/2024359.9366.5352.7357.3
10/29/2024357.6362.2346.4351.7
10/30/2024347.6371.9346.2350
10/31/2024348351.2342347.9
11/01/2024350.3355.9346.7350
11/04/2024349.9371.1349.1357.8
11/05/2024357362.8344.6351.8
11/06/2024355.5376350.1350.6
11/07/2024353.3359.1347.6347.6
11/08/2024346.4350.43341.4341.4
11/11/2024344.4349.3340343.5
11/12/2024340.3343.5330.7331.7
11/13/2024330.1333.6323.4327.2
11/14/2024325.8335.9322.91333
11/15/2024329.6336320.2320.2
11/18/2024320.2326.26309.7313.9
11/19/2024313.8319.6310.1316.5
11/20/2024317.6320301304.7
11/21/2024303.3308.2301.7306.7
11/22/2024304.2313.4300.4306.1
11/25/2024307.1334.5303.9329.3
11/26/2024325.3328.8319.9321.8
11/27/2024322.6330.9319.4325
11/28/2024320.9331.8314318.4
11/29/2024315.7320.9314.25315.6
12/02/2024312317.7308.7313.5
12/03/2024314315.4301307.6
12/04/2024308.5325.73305.9316.5
12/05/2024313.9319.1309.7313.8
12/06/2024312.4322.3310.2317.5
12/09/2024317.3322.54312316
12/10/2024313.6317.4305313.9
12/11/2024311.6315.7302.2311.8
12/12/2024314.1319.68311.13315
12/13/2024315318.71311311.9
12/16/2024308.6313.3307.5312.5
12/17/2024313.5321.6303305.3
12/18/2024305.3310.3296.2302.7
12/19/2024298.9302.9294.5296.2
12/20/2024293.7309.3293305
12/23/2024301.7310.9299.6310.4
12/24/2024308317.1308312.7
12/27/2024313.7315.4303.7303.7
12/30/2024302303.4288.99294.2
12/31/2024293304.5293302.3