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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 268.5619
CLOSE 268.0119

Low

LOW 165.85

High

HIGH 397.9
DATEOPENHIGHLOWCLOSE
01/02/2025302.4315.6298.1315.2
01/03/2025316.6329.29316323.6
01/06/2025322.8328.2304.5308
01/07/2025301.7310.8297.6297.6
01/08/2025296302.1282.4290.5
01/09/2025287.5290.7271.2279
01/10/2025276281.29271.3278.6
01/13/2025276282.2270270
01/14/2025290307.6283.2295.7
01/15/2025296.9316.7293.5316.3
01/16/2025318.9326.6312.91324.3
01/17/2025322.8327.7319.44325
01/20/2025325332319.8327.1
01/21/2025323.5333.96321.9330.6
01/22/2025326.1334.25325.7328.6
01/23/2025327.5333308.6313.1
01/24/2025312.9318.7299.68303.1
01/27/2025298.2313.7296.28304.2
01/28/2025304312.24301.1305.5
01/29/2025306.4311.92300.4300.4
01/30/2025300310.3300304.2
01/31/2025301.8309.68301.05302.3
02/03/2025300300.2286.1294.6
02/04/2025290303.95288.7302
02/05/2025300.2311297.6311
02/06/2025313329.2310.94325
02/07/2025324.8330.43322.7327.7
02/10/2025327.8334.35324.5332.4
02/11/2025332.6335.33323327.5
02/12/2025329.2329.6306.3312.5
02/13/2025313.5321.46310.1316.7
02/14/2025320.5320.5313.6315.2
02/17/2025308.2315.42307.1312.7
02/18/2025316.2316.5304.2304.9
02/19/2025304.9308.1300.9302.4
02/20/2025299.5306.51299.1302.5
02/21/2025305.3314.3303309.3
02/24/2025308.6312.16302.2312
02/25/2025310325.1307.5323.8
02/26/2025326.4336.9319.6333.2
02/27/2025341.3341.6268.77273
02/28/2025270.1274.9253.85259.8
03/03/2025258.4260.8242.5253.9
03/04/2025252255.6226.1226.1
03/05/2025229249.08226247.6
03/06/2025252.8253.06243.9248.5
03/07/2025244.6254239.77251.5
03/10/2025250.4255.8246248.5
03/11/2025246.1250.01236.2240
03/12/2025238.8242222.1230.3
03/13/2025227.5234.3223.1227.3
03/14/2025227.4248.9224.7238.8
03/17/2025237.9241.7231.4238.9
03/18/2025241.8261.74238.2258.7
03/19/2025258.7262.6255.4262.6
03/20/2025264271.19260265
03/21/2025264.1264.7255.6261.7
03/24/2025264.6265.13257.3260
03/25/2025257.6262.4249.2249.8
03/26/2025272293.58265.6290.5
03/27/2025291.5304.9289.89290.5
03/28/2025292298.9285.3294.3
03/31/2025290.9293.2275.1281.4
04/01/2025285.2287.6275.9279.6
04/02/2025277295.1277295.1
04/03/2025294.2302.1289.7298
04/04/2025292.7310.7279.7284
04/07/2025260.7284.8256269.4
04/08/2025275.9289.7270.4282.2
04/09/2025272.9279.8267.7272.4
04/10/2025285291.6280.9282.5
04/11/2025288.9293.5281.8287.7
04/14/2025294.7303.8290.6303.8
04/15/2025304.1319.3302.35314.2
04/16/2025315320.6289.6299
04/17/2025296.9303.1289.2298
04/22/2025297.6304.1285287.9
04/23/2025292.6294.83282.4285.4
04/24/2025282.6286.5275282.2
04/25/2025283.8284.7270.2275.4
04/28/2025276.9291.11276.1284.6
04/29/2025285292.7278283.5
04/30/2025289292.1277.9281.3
05/01/2025280.6283.5275.1282.1
05/02/2025283.4284273.9274.2
05/06/2025276.7281.8261.16263.5
05/07/2025260266.9253.4257.7
05/08/2025258.4268.3256.2261
05/09/2025262.3266.2260.7262.6
05/12/2025268.9274.1262.4263.8
05/13/2025269.9272.44260.5268.4
05/14/2025273.3279.4264.8268.3
05/15/2025265.1271.7265.1271.4
05/16/2025276.9276.9269.9271.3
05/19/2025267.3272.2262.9271.4
05/20/2025273.9282.5268.79280
05/21/2025279.6279.8272.64277.1
05/22/2025274276264.1268.4
05/23/2025265270253.3262.1
05/27/2025266.9273262.2264.1
05/28/2025258.5265.7258.5260.2
05/29/2025262.3268.7259.4261.3
05/30/2025260.6266.6259.2263.2
06/02/2025259.3262.9253253.1
06/03/2025254.4259.62242.31243.5
06/04/2025244251.9239.9251.9
06/05/2025250.1255.1246.7253.8
06/06/2025253.3257249.2256.6
06/09/2025257.9258.3252.4255
06/10/2025254.8266.3254.6266.3
06/11/2025265.5267.5260263
06/12/2025256.9267.75256.9263.5
06/13/2025263.9263.9250.2255
06/16/2025258259.98253.1253.1
06/17/2025249.7255.4241244.5
06/18/2025250.4256.54238.8239.2
06/19/2025236239.87231.4232.5
06/20/2025234.8236.3230.1232.8
06/23/2025235235227.15230.1
06/24/2025235.1241.4231.3239.8
06/25/2025235.7241.8233.2233.2
06/26/2025233.4236224.3229.3
06/27/2025229.3233226.1229.4
06/30/2025228230.5223.6226.9
07/01/2025228242.5226.9240.3
07/02/2025242247.11240.5240.8
07/03/2025241.2245.8237.76245.8
07/04/2025243.8245.9240.1242.7
07/07/2025243.1244.6234.2234.2
07/08/2025238.2239.2227233.4
07/09/2025230.9238.04227.6235.8
07/10/2025236.8244.1235.7242.3
07/11/2025241.9241.9233.6234.9
07/14/2025233.5236.88231232.7
07/15/2025233.3246.5231.9234.5
07/16/2025233239.1230.1235.5
07/17/2025256.2279247279
07/18/2025280.4314.5279.1311
07/21/2025312317.3308.3315.4
07/22/2025316328.6308.54328.2
07/23/2025332.4341.3327.5341.1
07/24/2025342.1352.4338.1343.2
07/25/2025338.4347.2337347.2
07/28/2025350350318.65320.7
07/29/2025318323.1308.5316.1
07/30/2025318.8318.8311.3312.8
07/31/2025311.7316.8305.99315.9
08/01/2025315.2330.7311.09330.7
08/04/2025333.1349.1326.9349.1
08/05/2025349.1350.68336.4340
08/06/2025339.3351.3335.5350.4
08/07/2025345.8380.3345.6380
08/08/2025380397.8378.1395.6
08/11/2025396.8397.9372.19373.4
08/12/2025373.3374.8357.6358.6
08/13/2025363.6364350353.8
08/14/2025355371.8353371
08/15/2025374376357.9359.9
08/18/2025367.5367.5353.3353.3
08/19/2025360.1360.1350.9355.5
08/20/2025362.9362.9353.5357.7
08/21/2025360.7360.8351.9360.1
08/22/2025356.5362.8353.1358.7
08/26/2025358.6358.7344.4344.4
08/27/2025349351.5340343.9
08/28/2025342.5347.3337.8340
08/29/2025334340.5332.1336.6
09/01/2025335.1341.2327328.7
09/02/2025330.6330.6311.4311.4
09/03/2025312.4314.3302.1307.3
09/04/2025305.9313.85302.9306.7
09/05/2025313.1315.98308.1312.4
09/08/2025317.6317.6307.4313.8
09/09/2025311.4317.1304.6307
09/10/2025306.5312.3302.5306.1
09/11/2025306.6316.4300300
09/12/2025297297.9251.6252.1
09/15/2025242.8246.21230.3230.3
09/16/2025230233.4224.1225.5
09/17/2025225.4231.5218.2227.7
09/18/2025226.3232.7221230.9
09/19/2025230.6232.4219221.8
09/22/2025222226.15219221.8
09/23/2025219227.7219223.4
09/24/2025224.1234.72221.2231.1
09/25/2025231.9238.6203230.7
09/26/2025232236.1228.3231.4
09/29/2025233.9234.78216.8223.5
09/30/2025222.5227.5219225
10/01/2025225.3231.6222.27231.6
10/02/2025233.4238.6226.3226.5
10/03/2025228231.8224.1231.8
10/06/2025230.3234.8225.4225.4
10/07/2025220228.72219.2225.8
10/08/2025226234.5222.8234.5
10/09/2025231.5240229.3236.7
10/10/2025239.9240.9232234
10/13/2025235.3241.8234.1236.7
10/14/2025236.7242.5231234.4
10/15/2025232.9241.86231.8238.4
10/16/2025240.6242.88237.4239.5
10/17/2025237.2242.3232.62242.3
10/20/2025243247.3236.5246.2
10/21/2025247.8251242.3250.5
10/22/2025249252.48245.2247.8
10/23/2025247.2249.95244.2247
10/24/2025246251.8245.2245.9
10/27/2025244.4245.8236.8240
10/28/2025238.9241.5229231.6
10/29/2025230.2232.85229.6231.5
10/30/2025231.2232.1220220
10/31/2025218220.9215.1219.1
11/03/2025217218.1209.4209.4
11/04/2025206.5212204.67210.9
11/05/2025208.5211.36206208.4
11/06/2025212.7212.7199.2199.2
11/07/2025199203.2189197
11/10/2025198.75213.92197.3207.1
11/11/2025207.9213.4205.9213
11/12/2025211.9217.1210.7217.1
11/13/2025218227.5215218.5
11/14/2025218.5227.61215.2225
11/17/2025220.7226.9217.8217.8
11/18/2025215216.5166179.9
11/19/2025173186.72165.85184
11/20/2025185.2190.86183.15187.6
11/21/2025185188.65182.5185.4
11/24/2025185186173.5175
11/25/2025176.1178.05169.3175.2
11/26/2025178.4182.35172.84181.6
11/27/2025182.8188.58181.95182.9
11/28/2025180.85186.8180.15184.35
12/01/2025182.85184177.65177.65
12/02/2025177.55178.8170.81172.75
12/03/2025171174.21167.54172.3
12/04/2025175.85185.35172.7184.25
12/05/2025199213.9184.75184.75
12/08/2025185.7190.1183188.5
12/09/2025190197.8187194.75
12/10/2025194.9235193235
12/11/2025230.2230.2213.2220.2
12/12/2025222.7233219.9225.5
12/15/2025227.7236.9219.3231.7
12/16/2025225.4235222.8234.9
12/17/2025235.1240.5232.1240.1
12/18/2025244.1254.01240.3252.7
12/19/2025252.3253.2240.7248.5
12/22/2025246.5247.4236.9244.4
12/23/2025246.8249.3241.9241.9
12/24/2025247.8247.8240.5241.8
12/29/2025240.9243.8235239.8
12/30/2025243245232.6240.4
12/31/2025240.8242.5235.8236