1. Share Prices

  2. Ocado Group PLC (OCDO)

240.30p-59.70 (-19.90%)12 Sep 2025, 18:09
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
Sep 12, 2025297.00p297.90p240.30p240.30p15,990,208
Sep 11, 2025306.60p316.40p300.00p300.00p3,017,960
Sep 10, 2025306.50p312.30p302.50p306.10p1,519,544
Sep 9, 2025311.40p317.10p304.60p307.00p1,109,090
Sep 8, 2025317.60p317.60p307.40p313.80p947,448
Sep 5, 2025313.10p315.98p308.10p312.40p1,220,414
Sep 4, 2025305.90p313.85p302.90p306.70p1,111,721
Sep 3, 2025312.40p314.30p302.10p307.30p2,652,786
Sep 2, 2025330.60p330.60p311.40p311.40p1,886,412
Sep 1, 2025335.10p341.20p327.00p328.70p1,178,891
Aug 29, 2025334.00p340.50p332.10p336.60p1,286,383
Aug 28, 2025342.50p347.30p337.80p340.00p1,031,081
Aug 27, 2025349.00p351.50p340.00p343.90p1,106,162
Aug 26, 2025358.60p358.70p344.40p344.40p2,549,982
Aug 22, 2025356.50p362.80p353.10p358.70p839,669
Aug 21, 2025360.70p360.80p351.90p360.10p723,585
Aug 20, 2025362.90p362.90p353.50p357.70p975,878
Aug 19, 2025360.10p360.10p350.90p355.50p1,023,949
Aug 18, 2025367.50p367.50p353.30p353.30p3,280,959
Aug 15, 2025374.00p376.00p357.90p359.90p1,724,843
Aug 14, 2025355.00p371.80p353.00p371.00p4,748,690
Aug 13, 2025363.60p364.00p350.00p353.80p1,971,366
Aug 12, 2025373.30p374.80p357.60p358.60p2,267,640
Aug 11, 2025396.80p397.90p372.19p373.40p1,861,525
Aug 8, 2025380.00p397.80p378.10p395.60p4,044,700
Aug 7, 2025345.80p380.30p345.60p380.00p6,922,509
Aug 6, 2025339.30p351.30p335.50p350.40p2,695,973
Aug 5, 2025349.10p350.68p336.40p340.00p2,021,621
Aug 4, 2025333.10p349.10p326.90p349.10p2,105,558
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
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.