Skip to main content
Ocado Group plc (LON:OCDO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
201.60
-2.70 (-1.32%)
Apr 28, 2026, 5:15 PM GMT

Ocado Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026202.20205.40200.00201.60201.60-1.32%1,332,998
Apr 27, 2026210.50211.50204.30204.30204.30-2.99%1,661,026
Apr 24, 2026203.40212.14199.65210.60210.603.29%2,794,077
Apr 23, 2026215.20219.30203.00203.90203.90-6.34%5,300,513
Apr 22, 2026218.40223.60213.20217.70217.70-0.18%4,492,539
Apr 21, 2026210.50222.00206.60218.10218.104.76%4,832,342
Apr 20, 2026203.00208.20198.80208.20208.202.16%4,590,364
Apr 17, 2026199.10208.70197.05203.80203.803.45%8,108,736
Apr 16, 2026192.85204.90190.25197.00197.002.90%7,764,537
Apr 15, 2026183.20191.45182.90191.45191.454.96%6,367,330
Apr 14, 2026181.75184.40179.80182.40182.401.39%6,569,079
Apr 13, 2026185.00187.55179.55179.90179.90-4.10%2,748,412
Apr 10, 2026192.65196.45185.90187.60187.60-2.57%2,678,584
Apr 9, 2026195.50195.50184.90192.55192.55-0.85%4,631,417
Apr 8, 2026191.70205.00191.70194.20194.203.00%4,844,013
Apr 7, 2026183.00192.45182.10188.55188.553.60%4,605,263
Apr 2, 2026183.25183.55176.85182.00182.00-1.81%2,516,161
Apr 1, 2026185.00187.80181.28185.35185.352.94%2,939,209
Mar 31, 2026181.00182.95175.85180.05180.05-0.99%3,218,026
Mar 30, 2026185.80185.80178.05181.85181.85-2.13%1,815,920
Mar 27, 2026189.05189.50181.60185.80185.80-1.17%1,653,126
Mar 26, 2026187.45191.95184.75188.00188.000.32%1,875,334
Mar 25, 2026190.00195.45187.24187.40187.40-0.13%2,262,125
Mar 24, 2026190.75195.15184.25187.65187.65-2.82%2,032,978
Mar 23, 2026187.00196.25180.10193.10193.100.76%3,791,816
Mar 20, 2026200.50207.50190.70191.65191.65-2.09%4,213,163
Mar 19, 2026207.50207.50194.50195.75195.75-3.57%1,814,961
Mar 18, 2026211.20213.80197.08203.00203.00-3.61%2,691,659
Mar 17, 2026209.00213.45202.70210.60210.603.13%2,668,487
Mar 16, 2026199.85208.20197.40204.20204.202.95%2,192,944
Mar 13, 2026198.85202.87196.31198.35198.35-1.81%1,865,676
Mar 12, 2026199.65207.20198.48202.00202.000.30%1,677,167
Mar 11, 2026202.30206.50198.35201.40201.40-0.54%2,086,440
Mar 10, 2026200.40207.20193.95202.50202.503.74%1,844,796
Mar 9, 2026197.00200.00189.32195.20195.20-0.13%1,842,035
Mar 6, 2026197.00202.80195.00195.45195.45-0.43%2,310,707
Mar 5, 2026201.60207.50196.30196.30196.30-2.34%1,650,083
Mar 4, 2026194.80209.00191.50201.00201.004.39%2,269,840
Mar 3, 2026198.85204.40192.55192.55192.55-4.77%3,323,602
Mar 2, 2026208.00209.88194.50202.20202.20-3.76%5,913,649
Feb 27, 2026220.30224.90210.10210.10210.10-4.50%3,801,917
Feb 26, 2026235.00244.46206.10220.00220.00-6.38%5,959,575
Feb 25, 2026237.10239.90226.80235.00235.000.30%2,218,516
Feb 24, 2026233.00238.40232.00234.30234.300.73%1,554,580
Feb 23, 2026235.00239.50230.70232.60232.60-1.02%1,411,188
Feb 20, 2026240.00240.00233.60235.00235.000.04%1,541,309
Feb 19, 2026233.50238.50224.80234.90234.903.03%2,263,452
Feb 18, 2026225.00230.10219.80228.00228.002.10%2,159,477
Feb 17, 2026221.40223.30213.00223.30223.301.50%1,571,594
Feb 16, 2026227.70227.70216.76220.00220.00-1.70%1,006,184
Feb 13, 2026220.50225.61216.30223.80223.801.63%1,406,745
Feb 12, 2026219.70227.40216.00220.20220.201.38%3,025,297
Feb 11, 2026226.60226.60213.60217.20217.20-4.15%4,129,278
Feb 10, 2026233.70236.50226.50226.60226.60-1.18%1,682,667
Feb 9, 2026234.20238.00223.00229.30229.30-0.95%2,192,844
Feb 6, 2026229.00231.80223.50231.50231.500.70%10,655,090
Feb 5, 2026234.40234.70225.60229.90229.90-1.63%5,364,856
Feb 4, 2026228.90236.80222.70233.70233.700.65%3,241,367
Feb 3, 2026212.50232.20208.70232.20232.209.68%12,209,130
Feb 2, 2026216.80221.10202.90211.70211.70-2.98%3,243,650
Jan 30, 2026223.00227.50215.30218.20218.20-2.15%2,754,939
Jan 29, 2026240.00245.50216.40223.00223.00-9.24%5,385,299
Jan 28, 2026246.00248.86240.10245.70245.700.37%1,531,043
Jan 27, 2026244.50249.30238.30244.80244.801.07%1,206,273
Jan 26, 2026246.60252.10240.20242.20242.20-1.70%1,563,779
Jan 23, 2026254.60259.50243.60246.40246.40-3.22%2,348,777
Jan 22, 2026265.40271.30254.60254.60254.60-3.01%2,358,983
Jan 21, 2026268.20269.70258.86262.50262.50-2.49%2,027,602
Jan 20, 2026260.60275.00256.20269.20269.202.75%1,564,720
Jan 19, 2026278.60282.90261.00262.00262.00-7.09%2,550,644
Jan 16, 2026283.00293.10280.00282.00282.00-1.30%1,100,666
Jan 15, 2026279.60288.40278.80285.70285.702.44%1,356,327
Jan 14, 2026289.50291.10275.90278.90278.90-3.39%1,777,002
Jan 13, 2026288.40299.30281.50288.70288.700.07%3,089,377
Jan 12, 2026272.30288.50270.40288.50288.506.18%4,019,390
Jan 9, 2026266.10275.83265.10271.70271.701.76%1,667,653
Jan 8, 2026270.40276.54267.00267.00267.00-2.59%1,982,331
Jan 7, 2026265.20275.90260.50274.10274.103.87%3,369,395
Jan 6, 2026246.60266.40246.31263.90263.9011.59%6,814,598
Jan 5, 2026235.20237.12226.80236.50236.500.51%1,904,963
Jan 2, 2026238.90247.30235.20235.30235.30-0.30%1,520,005
Dec 31, 2025240.80242.50235.80236.00236.00-1.83%300,075
Dec 30, 2025243.00245.00232.60240.40240.400.25%1,527,227
Dec 29, 2025240.90243.80235.00239.80239.80-0.83%1,233,563
Dec 24, 2025247.80247.80240.50241.80241.80-0.04%362,079
Dec 23, 2025246.80249.30241.90241.90241.90-1.02%1,174,067
Dec 22, 2025246.50247.40236.90244.40244.40-1.65%1,885,156
Dec 19, 2025252.30253.20240.70248.50248.50-1.66%6,584,987
Dec 18, 2025244.10254.01240.30252.70252.705.25%4,704,671
Dec 17, 2025235.10240.50232.10240.10240.102.21%3,610,510
Dec 16, 2025225.40235.00222.80234.90234.901.38%2,081,966
Dec 15, 2025227.70236.90219.30231.70231.702.75%2,757,098
Dec 12, 2025222.70233.00219.90225.50225.502.41%4,275,450
Dec 11, 2025230.20230.20213.20220.20220.20-6.30%4,389,043
Dec 10, 2025194.90235.00193.00235.00235.0020.67%16,397,460
Dec 9, 2025190.00197.80187.00194.75194.753.32%3,549,057
Dec 8, 2025185.70190.10183.00188.50188.502.03%2,411,435
Dec 5, 2025199.00213.90184.75184.75184.750.27%6,726,123
Dec 4, 2025175.85185.35172.70184.25184.256.94%2,661,145
Dec 3, 2025171.00174.21167.54172.30172.30-0.26%1,863,423