Skip to main content

Ocado Group Plc (OP: OCDGF )

4.505 +0.130 (+2.97%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.70 29.70 29.10 29.52 13,394 -0.52(-1.71%)
Nov 27, 2020 29.90 30.04 29.50 30.04 5,800 +1.11(+3.84%)
Nov 25, 2020 28.96 28.96 28.71 28.93 2,700 -0.55(-1.88%)
Nov 24, 2020 29.10 29.48 29.10 29.48 5,132 -0.46(-1.55%)
Nov 23, 2020 30.40 30.40 29.80 29.95 2,382 -1.28(-4.10%)
Nov 20, 2020 31.23 31.23 31.23 31.23 200 +0.23(+0.73%)
Nov 19, 2020 30.60 31.13 30.60 31.00 1,183 +0.59(+1.94%)
Nov 18, 2020 30.41 30.41 30.41 30.41 356 +0.56(+1.89%)
Nov 17, 2020 29.77 29.85 29.77 29.85 591 +0.60(+2.05%)
Nov 16, 2020 29.55 29.55 28.85 29.25 2,253 -1.39(-4.52%)
Nov 13, 2020 30.80 30.80 30.25 30.64 1,400 -0.16(-0.52%)
Nov 12, 2020 31.28 31.28 30.80 30.80 1,285 +0.06(+0.20%)
Nov 11, 2020 30.10 31.04 30.10 30.73 1,154 +2.32(+8.18%)
Nov 10, 2020 30.05 30.05 28.25 28.41 8,570 -2.54(-8.21%)
Nov 09, 2020 29.55 30.95 28.80 30.95 6,349 -3.72(-10.73%)
Nov 06, 2020 33.95 34.67 33.60 34.67 5,200 +1.12(+3.34%)
Nov 05, 2020 33.46 33.99 33.46 33.55 91,386 +0.40(+1.21%)
Nov 04, 2020 33.25 33.55 32.50 33.15 3,619 +1.65(+5.24%)
Nov 03, 2020 32.35 32.35 31.50 31.50 1,876 -0.77(-2.39%)
Nov 02, 2020 31.45 32.27 31.45 32.27 2,301 +2.87(+9.76%)
Oct 30, 2020 30.00 30.04 29.40 29.40 400 -1.51(-4.89%)
Oct 29, 2020 30.95 30.95 30.45 30.91 2,276 +0.31(+1.01%)
Oct 28, 2020 30.77 30.77 30.20 30.60 2,263 +0.05(+0.16%)
Oct 27, 2020 30.30 30.55 30.30 30.55 1,243 +0.88(+2.97%)
Oct 26, 2020 30.04 30.04 29.40 29.67 4,497 -0.78(-2.56%)
Oct 23, 2020 30.75 30.75 30.25 30.45 10,600 -0.40(-1.30%)
Oct 22, 2020 30.90 30.90 30.70 30.85 4,058 -1.21(-3.79%)
Oct 21, 2020 32.05 32.22 31.70 32.06 2,878 +0.26(+0.83%)
Oct 20, 2020 31.80 31.80 31.80 31.80 128 -0.40(-1.24%)
Oct 19, 2020 32.59 32.59 32.20 32.20 484 -0.37(-1.13%)
Oct 16, 2020 31.90 32.57 31.90 32.57 4,200 +1.02(+3.23%)
Oct 15, 2020 31.66 31.66 31.55 31.55 500 -0.52(-1.62%)
Oct 14, 2020 32.32 32.32 32.00 32.07 922 -0.06(-0.20%)
Oct 13, 2020 32.13 32.13 32.13 32.13 251 -0.58(-1.76%)
Oct 12, 2020 31.45 32.71 31.45 32.71 2,171 +1.63(+5.24%)
Oct 09, 2020 31.43 31.43 30.70 31.08 9,700 -0.92(-2.88%)
Oct 08, 2020 32.20 32.20 31.60 32.00 2,614 -0.20(-0.62%)
Oct 07, 2020 31.95 32.21 31.95 32.20 2,826 +0.70(+2.22%)
Oct 06, 2020 33.00 33.20 31.46 31.50 7,088 -3.40(-9.74%)
Oct 05, 2020 34.00 34.90 34.00 34.90 1,509 +0.65(+1.90%)
Oct 02, 2020 34.14 34.27 34.14 34.25 1,300 -0.92(-2.62%)
Oct 01, 2020 33.45 35.29 33.45 35.17 70,484 -0.96(-2.66%)
Sep 30, 2020 36.80 36.80 36.00 36.13 2,499 -1.72(-4.54%)
Sep 29, 2020 37.00 37.85 37.00 37.85 3,333 +0.85(+2.30%)
Sep 28, 2020 36.50 37.00 36.50 37.00 559 +1.35(+3.79%)
Sep 25, 2020 35.66 36.11 35.65 35.65 500 -0.65(-1.79%)
Sep 24, 2020 36.00 36.60 36.00 36.30 934 -0.30(-0.82%)
Sep 23, 2020 36.84 37.03 36.60 36.60 1,512 +0.35(+0.97%)
Sep 22, 2020 36.32 36.45 35.88 36.25 3,454 -0.04(-0.11%)
Sep 21, 2020 35.51 36.98 35.51 36.29 12,418 -0.66(-1.79%)
Sep 18, 2020 36.00 36.95 36.00 36.95 600 +1.33(+3.72%)
Sep 17, 2020 35.33 35.62 35.33 35.62 613 +1.12(+3.26%)
Sep 16, 2020 34.67 35.00 34.35 34.50 5,032 +0.84(+2.51%)
Sep 15, 2020 34.05 34.06 33.25 33.66 2,146 +2.96(+9.66%)
Sep 14, 2020 30.76 30.96 30.49 30.69 1,497 +1.14(+3.86%)
Sep 11, 2020 29.65 29.65 29.50 29.55 1,500 -0.15(-0.51%)
Sep 10, 2020 29.60 29.70 29.30 29.70 1,291 -0.85(-2.78%)
Sep 09, 2020 30.74 30.77 30.48 30.55 2,429 -0.15(-0.49%)
Sep 08, 2020 30.79 30.79 30.70 30.70 1,323 -0.45(-1.44%)
Sep 04, 2020 31.20 31.36 29.95 31.15 11,200 -0.99(-3.08%)
Sep 03, 2020 33.10 33.10 31.20 32.14 4,576 -2.11(-6.16%)
Sep 02, 2020 33.60 34.25 33.60 34.25 1,248 +0.85(+2.54%)
Sep 01, 2020 33.00 34.07 33.00 33.40 3,665 -0.75(-2.20%)
Aug 31, 2020 34.00 34.15 33.75 34.15 1,005 +0.54(+1.61%)
Aug 28, 2020 33.94 34.10 33.34 33.61 1,400 -0.12(-0.34%)
Aug 27, 2020 34.00 34.05 33.63 33.73 3,540 -0.27(-0.81%)
Aug 26, 2020 33.05 34.20 33.05 34.00 803 +1.00(+3.03%)
Aug 25, 2020 33.76 33.76 32.98 33.00 3,247 +0.75(+2.33%)
Aug 24, 2020 31.65 32.47 31.25 32.25 8,355 +0.60(+1.90%)
Aug 21, 2020 31.25 31.75 30.55 31.65 3,500 -0.10(-0.31%)
Aug 20, 2020 31.50 32.60 31.50 31.75 2,285 +0.25(+0.79%)
Aug 19, 2020 32.00 32.00 31.50 31.50 6,271 -0.29(-0.91%)
Aug 18, 2020 31.90 31.90 31.68 31.79 3,178 +0.53(+1.70%)
Aug 17, 2020 31.05 31.31 31.05 31.26 2,824 -0.01(-0.03%)
Aug 14, 2020 30.80 31.30 30.75 31.27 3,000 +0.82(+2.69%)
Aug 13, 2020 30.50 31.29 30.45 30.45 3,631 +0.50(+1.67%)
Aug 12, 2020 29.79 29.95 29.79 29.95 2,515 +0.28(+0.94%)
Aug 11, 2020 28.95 29.67 28.95 29.67 1,162 +0.37(+1.26%)
Aug 10, 2020 29.36 29.36 28.75 29.30 1,700 +0.15(+0.51%)
Aug 07, 2020 28.95 29.80 28.95 29.15 1,300 +0.25(+0.87%)
Aug 06, 2020 28.95 28.95 28.90 28.90 466 +0.25(+0.87%)
Aug 05, 2020 28.55 28.80 28.55 28.65 1,515 +0.67(+2.39%)
Aug 04, 2020 27.98 27.98 27.98 27.98 318 +0.02(+0.07%)
Aug 03, 2020 27.50 28.00 27.50 27.96 6,670 +1.11(+4.13%)
Jul 31, 2020 27.56 27.56 26.85 26.85 700 -0.25(-0.92%)
Jul 30, 2020 26.25 27.10 26.25 27.10 14,870 +0.22(+0.81%)
Jul 29, 2020 26.50 26.88 26.50 26.88 550 +0.20(+0.73%)
Jul 28, 2020 26.69 26.70 26.40 26.69 675 -0.01(-0.05%)
Jul 27, 2020 26.95 26.95 26.70 26.70 416 +0.19(+0.72%)
Jul 24, 2020 26.95 26.95 26.20 26.51 1,900 -1.34(-4.81%)
Jul 23, 2020 27.12 27.85 27.12 27.85 1,873 +0.75(+2.77%)
Jul 22, 2020 27.15 27.15 27.05 27.10 1,322 -0.05(-0.18%)
Jul 21, 2020 27.15 27.15 27.15 27.15 2,049 +0.05(+0.18%)
Jul 20, 2020 26.85 27.10 26.30 27.10 1,204 +0.13(+0.48%)
Jul 17, 2020 26.97 26.97 26.97 26.97 400 -0.01(-0.03%)
Jul 16, 2020 27.00 27.00 26.45 26.98 1,179 +0.33(+1.23%)
Jul 15, 2020 26.65 26.65 26.65 26.65 260 +1.22(+4.80%)
Jul 14, 2020 25.15 25.43 24.65 25.43 3,256 -0.57(-2.19%)
Jul 13, 2020 26.03 26.30 25.35 26.00 5,608 +0.17(+0.66%)
Jul 10, 2020 25.80 26.00 25.80 25.83 600 +0.68(+2.70%)
Jul 09, 2020 26.03 26.03 25.15 25.15 3,161 -0.55(-2.14%)
Jul 08, 2020 26.23 26.23 25.55 25.70 627 -0.25(-0.96%)
Jul 07, 2020 25.51 25.95 25.05 25.95 3,542 +0.35(+1.37%)
Jul 06, 2020 25.64 25.85 25.20 25.60 3,768 -0.54(-2.07%)
Jul 02, 2020 26.07 26.14 25.30 26.14 4,000 -0.06(-0.23%)
Jul 01, 2020 25.80 26.20 25.04 26.20 1,794 +0.81(+3.21%)
Jun 30, 2020 25.28 25.61 25.02 25.39 2,494 +0.26(+1.01%)
Jun 29, 2020 24.60 25.13 24.58 25.13 916 +0.55(+2.24%)
Jun 26, 2020 24.58 24.58 24.58 76 +0.00(+0.00%)
Jun 25, 2020 24.95 24.95 24.07 24.58 3,489 -0.97(-3.80%)
Jun 24, 2020 24.95 25.55 24.75 25.55 2,051 +0.05(+0.20%)
Jun 23, 2020 24.65 25.80 24.65 25.50 4,071 -0.30(-1.16%)
Jun 22, 2020 25.15 26.20 25.15 25.80 8,422 +1.70(+7.05%)
Jun 19, 2020 24.25 24.92 24.10 24.10 3,000 -0.65(-2.63%)
Jun 18, 2020 25.07 25.07 24.15 24.75 15,737 -0.32(-1.30%)
Jun 17, 2020 25.20 25.75 25.07 25.07 6,709 -0.32(-1.28%)
Jun 16, 2020 25.40 25.85 24.71 25.40 7,534 +0.40(+1.60%)
Jun 15, 2020 24.15 25.10 24.10 25.00 5,662 -0.34(-1.34%)
Jun 12, 2020 25.65 25.65 24.50 25.34 3,900 +1.19(+4.93%)
Jun 11, 2020 24.75 25.34 24.15 24.15 11,617 -2.70(-10.06%)
Jun 10, 2020 26.62 26.90 26.62 26.85 3,221 +0.05(+0.19%)
Jun 09, 2020 26.09 26.80 25.40 26.80 11,539 +1.34(+5.24%)
Jun 08, 2020 26.39 26.39 25.05 25.46 7,720 -2.02(-7.37%)
Jun 05, 2020 26.65 27.63 26.50 27.49 2,200 +0.74(+2.77%)
Jun 04, 2020 27.22 27.53 26.75 26.75 9,763 -1.32(-4.70%)
Jun 03, 2020 27.79 28.07 27.79 28.07 2,897 +0.33(+1.19%)
Jun 02, 2020 27.71 27.77 27.58 27.74 2,517 -0.12(-0.42%)
Jun 01, 2020 27.90 28.10 27.71 27.86 11,520 +0.29(+1.04%)
May 29, 2020 27.10 27.68 26.70 27.57 5,900 +1.62(+6.24%)
May 28, 2020 25.50 26.17 25.50 25.95 4,042 +1.34(+5.44%)
May 27, 2020 24.53 25.48 24.11 24.61 6,982 -1.77(-6.71%)
May 26, 2020 25.70 26.38 25.70 26.38 3,630 +1.28(+5.10%)
May 22, 2020 25.21 25.71 25.00 25.10 2,300 -0.05(-0.22%)
May 21, 2020 24.95 26.00 24.73 25.16 2,168 +1.39(+5.83%)
May 20, 2020 24.75 25.13 23.55 23.77 13,117 +0.07(+0.30%)
May 19, 2020 23.55 24.37 23.55 23.70 2,074 +0.30(+1.28%)
May 18, 2020 23.85 23.85 23.25 23.40 3,219 -0.25(-1.06%)
May 15, 2020 23.64 23.65 23.25 23.65 3,100 -0.30(-1.25%)
May 14, 2020 23.85 24.00 23.50 23.95 8,579 -1.48(-5.81%)
May 13, 2020 26.00 26.11 25.38 25.43 9,169 -0.67(-2.58%)
May 12, 2020 25.40 26.12 24.60 26.10 12,108 +1.90(+7.83%)
May 11, 2020 23.75 24.20 23.50 24.20 6,058 +0.85(+3.66%)
May 08, 2020 23.25 23.35 23.07 23.35 5,200 -0.06(-0.26%)
May 07, 2020 22.75 23.41 22.75 23.41 10,855 +1.16(+5.21%)
May 06, 2020 21.26 22.45 21.26 22.25 7,633 +1.03(+4.85%)
May 05, 2020 21.07 21.44 21.07 21.22 4,086 +0.32(+1.53%)
May 04, 2020 21.00 21.05 20.90 20.90 2,621 +0.55(+2.70%)
May 01, 2020 20.75 20.75 20.35 20.35 3,700 -0.11(-0.56%)
Apr 30, 2020 20.81 20.81 20.35 20.46 3,633 +0.07(+0.32%)
Apr 29, 2020 20.30 20.40 20.09 20.40 2,768 -0.30(-1.45%)
Apr 28, 2020 21.00 21.33 20.35 20.70 4,545 +0.05(+0.24%)
Apr 27, 2020 20.09 20.90 20.09 20.65 3,476 +0.73(+3.66%)
Apr 24, 2020 19.75 19.97 19.75 19.92 2,100 +0.22(+1.12%)
Apr 23, 2020 19.50 19.70 19.50 19.70 1,660 -0.22(-1.10%)
Apr 22, 2020 20.13 20.13 19.61 19.92 4,122 -0.05(-0.25%)
Apr 21, 2020 20.16 20.16 19.45 19.97 5,977 -0.15(-0.74%)
Apr 20, 2020 19.49 20.16 19.49 20.12 2,975 +0.62(+3.17%)
Apr 17, 2020 19.75 20.05 18.90 19.50 2,900 -1.00(-4.88%)
Apr 16, 2020 20.10 20.95 20.05 20.50 7,742 +1.27(+6.60%)
Apr 15, 2020 19.19 19.60 19.19 19.23 3,129 +1.46(+8.25%)
Apr 14, 2020 17.77 17.77 17.77 82 +0.00(+0.00%)
Apr 13, 2020 17.82 17.85 16.50 17.77 9,311 +0.44(+2.51%)
Apr 09, 2020 17.00 17.33 17.00 17.33 500 +0.41(+2.42%)
Apr 08, 2020 16.92 16.92 16.92 16.92 1,632 +0.28(+1.68%)
Apr 07, 2020 16.91 16.91 16.46 16.64 5,789 -0.73(-4.20%)
Apr 06, 2020 16.51 17.38 16.51 17.37 5,645 +0.60(+3.58%)
Apr 03, 2020 16.74 17.54 16.74 16.77 900 +0.33(+2.01%)
Apr 02, 2020 17.05 17.05 15.87 16.44 2,262 +0.56(+3.53%)
Apr 01, 2020 17.03 17.03 15.85 15.88 11,170 +0.22(+1.40%)
Mar 31, 2020 15.66 15.66 15.66 15.66 3,173 +0.52(+3.43%)
Mar 30, 2020 15.14 15.14 15.14 15.14 573 +0.01(+0.07%)
Mar 27, 2020 15.13 15.13 15.13 136 +0.00(+0.00%)
Mar 26, 2020 14.98 15.13 14.30 15.13 20,175 +0.83(+5.80%)
Mar 25, 2020 14.60 14.60 13.61 14.30 3,575 -1.05(-6.84%)
Mar 24, 2020 14.91 15.35 13.91 15.35 8,569 +0.45(+3.02%)
Mar 23, 2020 15.00 15.11 14.90 14.90 3,975 +0.00(+0.00%)
Mar 20, 2020 16.05 16.56 14.90 14.90 5,900 -2.10(-12.35%)
Mar 19, 2020 17.74 17.74 16.95 17.00 1,470 -0.70(-3.95%)
Mar 18, 2020 17.00 17.93 17.00 17.70 3,232 +0.75(+4.42%)
Mar 17, 2020 16.00 17.26 15.30 16.95 15,536 +2.55(+17.71%)
Mar 16, 2020 15.35 15.50 14.00 14.40 68,780 -0.60(-4.00%)
Mar 13, 2020 14.81 15.35 14.75 15.00 7,100 +1.15(+8.30%)
Mar 12, 2020 12.83 13.85 12.83 13.85 4,467 +0.30(+2.21%)
Mar 11, 2020 13.55 13.55 13.55 13.55 401 -1.03(-7.04%)
Mar 10, 2020 14.58 14.58 14.58 14.58 9,600 +0.68(+4.86%)
Mar 09, 2020 13.58 14.49 13.58 13.90 3,605 -0.50(-3.47%)
Mar 06, 2020 14.40 14.40 14.40 14.40 300 -0.21(-1.42%)
Mar 05, 2020 14.95 14.95 14.61 14.61 62,049 -0.24(-1.63%)
Mar 04, 2020 15.05 15.05 14.85 14.85 2,402 +0.10(+0.68%)
Mar 03, 2020 14.65 14.81 14.42 14.75 823 +0.01(+0.07%)
Mar 02, 2020 14.60 14.92 14.25 14.74 4,328 +0.99(+7.20%)
Feb 28, 2020 13.40 13.75 13.31 13.75 4,800 -0.40(-2.83%)
Feb 27, 2020 14.06 14.15 13.82 14.15 16,464 -0.25(-1.74%)
Feb 26, 2020 14.38 14.49 14.38 14.40 3,297 +0.14(+0.98%)
Feb 24, 2020 14.26 14.26 14.26 0 -0.50(-3.39%)
Feb 21, 2020 14.76 15.00 14.76 14.76 300 -0.24(-1.60%)
Feb 20, 2020 15.01 15.01 15.00 15.00 406 -0.01(-0.07%)
Feb 19, 2020 14.87 15.15 14.87 15.01 3,155 +0.14(+0.94%)
Feb 18, 2020 15.15 15.24 14.87 14.87 15,021 -0.37(-2.43%)
Feb 14, 2020 15.40 15.40 15.08 15.24 1,200 -0.37(-2.37%)
Feb 13, 2020 15.61 15.61 15.61 39 +0.00(+0.00%)
Feb 12, 2020 15.75 15.75 15.61 15.61 1,037 -0.74(-4.53%)
Feb 11, 2020 16.30 16.35 16.05 16.35 943 +0.66(+4.21%)
Feb 07, 2020 15.69 15.69 15.69 0 -0.31(-1.94%)
Feb 06, 2020 16.00 16.00 16.00 23 +0.00(+0.00%)
Feb 05, 2020 16.01 16.01 16.00 16.00 1,816 -0.16(-0.99%)
Feb 04, 2020 16.22 16.22 16.16 16.16 1,961 -0.10(-0.62%)
Feb 03, 2020 16.26 16.26 16.26 33 +0.00(+0.00%)
Jan 31, 2020 16.55 16.55 16.26 16.26 1,700 -0.59(-3.50%)
Jan 30, 2020 16.85 16.85 16.85 16.85 230 +0.08(+0.48%)
Jan 29, 2020 16.89 16.89 16.77 16.77 890 -0.16(-0.95%)
Jan 28, 2020 16.93 16.93 16.93 16.93 1,500 +0.28(+1.68%)
Jan 27, 2020 16.65 16.65 16.65 16.65 290 -0.45(-2.63%)
Jan 24, 2020 17.40 17.40 17.10 17.10 1,200 -0.49(-2.79%)
Jan 22, 2020 17.59 17.59 17.59 0 +0.34(+1.97%)
Jan 21, 2020 17.29 17.29 17.25 17.25 1,102 +0.00(+0.00%)
Jan 17, 2020 17.55 17.55 17.25 17.25 600 +0.42(+2.50%)
Jan 16, 2020 16.83 16.83 16.83 3 +0.00(+0.00%)
Jan 14, 2020 16.83 16.83 16.83 0 +0.31(+1.88%)
Jan 13, 2020 16.54 16.54 16.50 16.52 79,074 -0.08(-0.48%)
Jan 10, 2020 16.60 16.60 16.60 16.60 100 +0.00(+0.00%)
Jan 09, 2020 16.78 16.78 16.55 16.60 20,952 -0.80(-4.60%)
Jan 08, 2020 17.40 17.40 17.40 17.40 100 +0.05(+0.29%)
Jan 07, 2020 16.96 17.35 16.96 17.35 337 +0.76(+4.58%)
Jan 06, 2020 16.59 16.59 16.59 16.59 663 +0.34(+2.09%)
Jan 03, 2020 16.25 16.25 16.25 16.25 200 -0.73(-4.32%)
Jan 02, 2020 16.98 16.98 16.98 30 +0.00(+0.00%)
Dec 31, 2019 17.00 17.00 16.98 327 -0.02(-0.10%)
Dec 30, 2019 17.00 17.00 17.00 17.00 290 +0.70(+4.29%)
Dec 27, 2019 16.30 16.30 16.30 89 +0.00(+0.00%)
Dec 26, 2019 16.30 16.30 16.30 16.30 173 +0.24(+1.49%)
Dec 24, 2019 16.06 16.06 16.06 145 +0.00(+0.00%)
Dec 23, 2019 16.12 16.12 16.06 16.06 1,008 -0.00(-0.02%)
Dec 20, 2019 16.05 16.06 16.05 16.06 6,600 +0.01(+0.08%)
Dec 19, 2019 16.05 16.05 16.05 50 +0.00(+0.00%)
Dec 18, 2019 16.30 16.30 16.05 16.05 6,080 +0.25(+1.58%)
Dec 12, 2019 15.80 15.80 15.80 0 +0.14(+0.89%)
Dec 11, 2019 15.81 15.81 15.66 15.66 575 -0.20(-1.26%)
Dec 10, 2019 16.00 16.00 15.86 15.86 645 -0.07(-0.41%)
Dec 09, 2019 15.74 15.93 15.74 15.93 10,746 -0.04(-0.28%)
Dec 06, 2019 16.01 16.01 15.97 15.97 300 +0.06(+0.40%)
Dec 05, 2019 15.91 15.91 15.91 15.91 100 -0.18(-1.15%)
Dec 04, 2019 16.09 16.09 16.09 16.09 100 +0.49(+3.14%)
Dec 03, 2019 15.60 15.60 15.60 15.60 212 -0.20(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.