355.60p+5.60 (+1.60%)03 May 2024, 19:08
Ocado Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 352.00p | 379.10p | 347.90p | 355.60p | 3,430,560 |
May 2, 2024 | 344.20p | 349.90p | 340.84p | 350.00p | 9,274,228 |
May 1, 2024 | 350.80p | 343.50p | 343.50p | 343.10p | 463,651 |
Apr 30, 2024 | 353.80p | 357.94p | 347.10p | 353.10p | 2,261,958 |
Apr 29, 2024 | 356.90p | 359.30p | 350.10p | 355.40p | 2,191,060 |
Apr 26, 2024 | 364.40p | 369.29p | 350.00p | 353.10p | 5,374,627 |
Apr 25, 2024 | 362.80p | 371.10p | 354.00p | 362.30p | 15,005,923 |
Apr 24, 2024 | 376.50p | 376.90p | 360.90p | 364.60p | 3,535,098 |
Apr 23, 2024 | 363.00p | 387.54p | 361.98p | 377.80p | 3,867,373 |
Apr 22, 2024 | 355.60p | 377.20p | 354.22p | 358.40p | 4,296,333 |
Apr 19, 2024 | 344.80p | 349.40p | 340.00p | 347.20p | 3,608,389 |
Apr 18, 2024 | 350.40p | 352.00p | 335.20p | 350.00p | 3,845,500 |
Apr 17, 2024 | 341.40p | 352.00p | 340.00p | 348.20p | 4,237,226 |
Apr 16, 2024 | 356.50p | 365.60p | 341.60p | 342.90p | 6,702,730 |
Apr 15, 2024 | 356.00p | 363.90p | 348.80p | 363.90p | 6,631,529 |
Apr 12, 2024 | 372.90p | 376.70p | 356.00p | 356.70p | 12,731,146 |
Apr 11, 2024 | 366.60p | 381.50p | 365.20p | 370.10p | 9,273,687 |
Apr 10, 2024 | 384.20p | 402.37p | 363.30p | 367.70p | 5,839,701 |
Apr 9, 2024 | 371.70p | 391.40p | 362.80p | 380.60p | 7,648,927 |
Apr 8, 2024 | 377.70p | 386.10p | 366.70p | 375.10p | 5,580,266 |
Apr 5, 2024 | 407.10p | 411.12p | 379.70p | 379.70p | 5,945,285 |
Apr 4, 2024 | 432.70p | 438.20p | 414.40p | 417.20p | 2,926,062 |
Apr 3, 2024 | 434.20p | 443.50p | 426.00p | 439.30p | 2,397,940 |
Apr 2, 2024 | 452.00p | 460.60p | 435.30p | 435.90p | 3,165,899 |
Mar 28, 2024 | 468.90p | 472.90p | 450.80p | 455.10p | 2,259,684 |
Mar 27, 2024 | 458.40p | 469.90p | 451.95p | 466.50p | 3,805,709 |
Mar 26, 2024 | 460.00p | 493.70p | 456.62p | 467.30p | 5,035,138 |
Mar 25, 2024 | 466.80p | 466.84p | 448.20p | 452.60p | 3,636,035 |
Mar 22, 2024 | 474.00p | 477.10p | 460.90p | 468.30p | 1,858,190 |
Mar 21, 2024 | 481.00p | 496.30p | 476.70p | 476.70p | 2,493,764 |
Mar 20, 2024 | 462.40p | 468.80p | 453.70p | 466.70p | 1,273,653 |
Mar 19, 2024 | 457.90p | 464.70p | 449.20p | 461.10p | 3,050,320 |
Mar 18, 2024 | 463.30p | 479.60p | 459.20p | 462.20p | 1,791,096 |
Mar 15, 2024 | 465.40p | 476.60p | 457.20p | 459.00p | 5,577,557 |
Mar 14, 2024 | 470.90p | 475.70p | 452.60p | 462.20p | 1,754,738 |
Mar 13, 2024 | 467.50p | 472.40p | 459.00p | 471.70p | 7,757,344 |
Mar 12, 2024 | 461.30p | 475.80p | 453.60p | 466.50p | 2,485,056 |
Mar 11, 2024 | 443.70p | 471.70p | 443.70p | 456.80p | 2,624,694 |
Mar 8, 2024 | 457.70p | 458.60p | 440.51p | 448.40p | 1,995,889 |
Mar 7, 2024 | 432.60p | 471.70p | 430.80p | 458.30p | 4,257,472 |
Mar 6, 2024 | 436.20p | 455.19p | 431.70p | 437.90p | 2,537,658 |
Mar 5, 2024 | 440.70p | 455.00p | 434.90p | 444.30p | 3,914,084 |
Mar 4, 2024 | 470.40p | 476.00p | 433.60p | 445.00p | 10,734,164 |
Mar 1, 2024 | 512.60p | 516.60p | 474.80p | 476.00p | 5,546,878 |
Feb 29, 2024 | 505.00p | 541.35p | 485.00p | 511.40p | 6,396,146 |
Feb 28, 2024 | 493.70p | 501.60p | 470.50p | 490.70p | 3,340,264 |
Feb 27, 2024 | 497.30p | 502.40p | 486.30p | 493.80p | 4,310,612 |
Feb 26, 2024 | 523.00p | 529.19p | 484.40p | 491.50p | 3,392,234 |
Feb 23, 2024 | 523.40p | 532.80p | 510.80p | 528.40p | 3,949,266 |
Feb 22, 2024 | 521.80p | 533.60p | 512.20p | 523.00p | 2,955,205 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.