234.90p-7.40 (-3.05%)11 Jul 2025, 18:39
Ocado Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 241.90p | 241.90p | 233.60p | 234.90p | 2,096,609 |
Jul 10, 2025 | 236.80p | 244.10p | 235.70p | 242.30p | 1,898,816 |
Jul 9, 2025 | 230.90p | 238.04p | 227.60p | 235.80p | 1,618,529 |
Jul 8, 2025 | 238.20p | 239.20p | 227.00p | 233.40p | 2,357,959 |
Jul 7, 2025 | 243.10p | 244.60p | 234.20p | 234.20p | 1,086,976 |
Jul 4, 2025 | 243.80p | 245.90p | 240.10p | 242.70p | 1,218,990 |
Jul 3, 2025 | 241.20p | 245.80p | 237.75p | 245.80p | 1,605,350 |
Jul 2, 2025 | 242.00p | 247.11p | 240.50p | 240.80p | 2,930,629 |
Jul 1, 2025 | 228.00p | 242.50p | 226.90p | 240.30p | 3,995,143 |
Jun 30, 2025 | 228.00p | 230.50p | 223.60p | 226.90p | 2,814,251 |
Jun 27, 2025 | 229.30p | 233.00p | 226.10p | 229.40p | 2,631,758 |
Jun 26, 2025 | 233.40p | 236.00p | 224.30p | 229.30p | 3,163,596 |
Jun 25, 2025 | 235.70p | 241.80p | 233.20p | 233.20p | 2,028,864 |
Jun 24, 2025 | 235.10p | 241.40p | 231.30p | 239.80p | 7,919,342 |
Jun 23, 2025 | 235.00p | 235.00p | 227.15p | 230.10p | 2,980,707 |
Jun 20, 2025 | 234.80p | 236.30p | 230.10p | 232.80p | 3,710,334 |
Jun 19, 2025 | 236.00p | 239.87p | 231.40p | 232.50p | 1,921,634 |
Jun 18, 2025 | 250.40p | 256.54p | 238.80p | 239.20p | 2,140,067 |
Jun 17, 2025 | 249.70p | 255.40p | 241.00p | 244.50p | 2,684,654 |
Jun 16, 2025 | 258.00p | 259.98p | 253.10p | 253.10p | 1,070,459 |
Jun 13, 2025 | 263.90p | 263.90p | 250.20p | 255.00p | 1,889,675 |
Jun 12, 2025 | 256.90p | 267.75p | 256.90p | 263.50p | 1,025,878 |
Jun 11, 2025 | 265.50p | 267.50p | 260.00p | 263.00p | 1,607,192 |
Jun 10, 2025 | 254.80p | 266.30p | 254.60p | 266.30p | 3,926,256 |
Jun 9, 2025 | 257.90p | 258.30p | 252.40p | 255.00p | 1,108,468 |
Jun 6, 2025 | 253.30p | 257.00p | 249.20p | 256.60p | 912,495 |
Jun 5, 2025 | 250.10p | 255.10p | 246.70p | 253.80p | 1,306,705 |
Jun 4, 2025 | 244.00p | 251.90p | 239.90p | 251.90p | 2,355,322 |
Jun 3, 2025 | 254.40p | 259.62p | 242.31p | 243.50p | 3,355,368 |
Jun 2, 2025 | 259.30p | 262.90p | 253.00p | 253.10p | 2,570,531 |
May 30, 2025 | 260.60p | 266.60p | 259.20p | 263.20p | 3,403,567 |
May 29, 2025 | 262.30p | 268.70p | 259.40p | 261.30p | 2,240,006 |
May 28, 2025 | 258.50p | 265.70p | 258.50p | 260.20p | 1,294,249 |
May 27, 2025 | 266.90p | 273.00p | 262.20p | 264.10p | 2,648,920 |
May 23, 2025 | 265.00p | 270.00p | 253.30p | 262.10p | 2,785,640 |
May 22, 2025 | 274.00p | 276.00p | 264.10p | 268.40p | 1,644,878 |
May 21, 2025 | 279.60p | 279.80p | 272.64p | 277.10p | 1,623,243 |
May 20, 2025 | 273.90p | 282.50p | 268.79p | 280.00p | 2,540,497 |
May 19, 2025 | 267.30p | 272.20p | 262.90p | 271.40p | 1,676,512 |
May 16, 2025 | 276.90p | 276.90p | 269.90p | 271.30p | 1,271,689 |
May 15, 2025 | 265.10p | 271.70p | 265.10p | 271.40p | 950,927 |
May 14, 2025 | 273.30p | 279.40p | 264.80p | 268.30p | 2,299,577 |
May 13, 2025 | 269.90p | 272.44p | 260.50p | 268.40p | 2,542,912 |
May 12, 2025 | 268.90p | 274.10p | 262.40p | 263.80p | 1,893,703 |
May 9, 2025 | 262.30p | 266.20p | 260.70p | 262.60p | 1,304,745 |
May 8, 2025 | 258.40p | 268.30p | 256.20p | 261.00p | 1,539,272 |
May 7, 2025 | 260.00p | 266.90p | 253.40p | 257.70p | 4,608,589 |
May 6, 2025 | 276.70p | 281.80p | 261.16p | 263.50p | 2,284,667 |
May 2, 2025 | 283.40p | 284.00p | 273.90p | 274.20p | 2,543,540 |
May 1, 2025 | 280.60p | 283.50p | 275.10p | 282.10p | 977,030 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.