1. Share Prices

  2. Ocado Group PLC (OCDO)

344.31p+13.61 (+4.11%)04 Aug 2025, 15:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ocado Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025315.20p330.70p311.09p330.70p2,356,953
Jul 31, 2025311.70p316.80p305.99p315.90p1,818,101
Jul 30, 2025318.80p318.80p311.30p312.80p910,862
Jul 29, 2025318.00p323.10p308.50p316.10p2,840,499
Jul 28, 2025350.00p350.00p318.65p320.70p3,683,343
Jul 25, 2025338.40p347.20p337.00p347.20p2,292,973
Jul 24, 2025342.10p352.40p338.10p343.20p5,606,855
Jul 23, 2025332.40p341.30p327.50p341.10p2,980,724
Jul 22, 2025316.00p328.60p308.54p328.20p4,434,228
Jul 21, 2025310.50p317.30p308.30p315.40p4,206,190
Jul 18, 2025280.40p314.50p279.10p311.00p9,736,988
Jul 17, 2025256.20p279.00p247.00p279.00p10,501,596
Jul 16, 2025233.00p239.10p230.10p235.50p4,557,262
Jul 15, 2025233.30p246.50p231.90p234.50p1,945,671
Jul 14, 2025233.50p236.88p231.00p232.70p1,271,971
Jul 11, 2025241.90p241.90p233.60p234.90p2,096,609
Jul 10, 2025236.80p244.10p235.70p242.30p1,898,816
Jul 9, 2025230.90p238.04p227.60p235.80p1,618,529
Jul 8, 2025238.20p239.20p227.00p233.40p2,357,959
Jul 7, 2025243.10p244.60p234.20p234.20p1,086,976
Jul 4, 2025243.80p245.90p240.10p242.70p1,218,990
Jul 3, 2025241.20p245.80p237.75p245.80p1,605,350
Jul 2, 2025242.00p247.11p240.50p240.80p2,930,629
Jul 1, 2025228.00p242.50p226.90p240.30p3,995,143
Jun 30, 2025228.00p230.50p223.60p226.90p2,814,251
Jun 27, 2025229.30p233.00p226.10p229.40p2,631,758
Jun 26, 2025233.40p236.00p224.30p229.30p3,163,596
Jun 25, 2025235.70p241.80p233.20p233.20p2,028,864
Jun 24, 2025235.10p241.40p231.30p239.80p7,919,342
Jun 23, 2025235.00p235.00p227.15p230.10p2,980,707
Jun 20, 2025234.80p236.30p230.10p232.80p3,710,334
Jun 19, 2025236.00p239.87p231.40p232.50p1,921,634
Jun 18, 2025250.40p256.54p238.80p239.20p2,140,067
Jun 17, 2025249.70p255.40p241.00p244.50p2,684,654
Jun 16, 2025258.00p259.98p253.10p253.10p1,070,459
Jun 13, 2025263.90p263.90p250.20p255.00p1,889,675
Jun 12, 2025256.90p267.75p256.90p263.50p1,025,878
Jun 11, 2025265.50p267.50p260.00p263.00p1,607,192
Jun 10, 2025254.80p266.30p254.60p266.30p3,926,256
Jun 9, 2025257.90p258.30p252.40p255.00p1,108,468
Jun 6, 2025253.30p257.00p249.20p256.60p912,495
Jun 5, 2025250.10p255.10p246.70p253.80p1,306,705
Jun 4, 2025244.00p251.90p239.90p251.90p2,355,322
Jun 3, 2025254.40p259.62p242.31p243.50p3,355,368
Jun 2, 2025259.30p262.90p253.00p253.10p2,570,531
May 30, 2025260.60p266.60p259.20p263.20p3,403,567
May 29, 2025262.30p268.70p259.40p261.30p2,240,006
May 28, 2025258.50p265.70p258.50p260.20p1,294,249
May 27, 2025266.90p273.00p262.20p264.10p2,648,920
May 23, 2025265.00p270.00p253.30p262.10p2,785,640
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC485.2021.97
Lloyds Banking Group PLC81.687.84
Aston Martin Lagonda Global Holdings PLC71.656.86
Watches Of Switzerland Group PLC347.316.28
Clarkson PLC3,620.006.00
Hochschild Mining PLC304.204.75

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Senior PLC186.00-4.12
Rentokil Initial PLC350.60-3.04
Hunting PLC289.50-2.69
Ithaca Energy PLC165.40-2.25
Haleon PLC357.30-2.22