1. Share Prices

  2. Ocado Group PLC (OCDO)

235.00p+40.25 (+20.67%)10 Dec 2025, 17:08
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
Dec 10, 2025194.90p235.00p193.00p235.00p16,397,463
Dec 9, 2025190.00p197.80p187.00p194.75p3,549,057
Dec 8, 2025185.70p190.10p183.00p188.50p2,411,434
Dec 5, 2025199.00p213.90p184.75p184.75p6,726,123
Dec 4, 2025175.85p185.35p172.70p184.25p2,661,145
Dec 3, 2025171.00p174.21p167.53p172.30p1,863,423
Dec 2, 2025177.55p178.80p170.81p172.75p1,851,233
Dec 1, 2025182.85p184.00p177.65p177.65p1,346,586
Nov 28, 2025180.85p186.80p180.15p184.35p1,231,981
Nov 27, 2025182.80p188.58p181.95p182.90p1,629,374
Nov 26, 2025178.40p182.35p172.84p181.60p2,842,403
Nov 25, 2025176.10p178.05p169.30p175.20p2,389,669
Nov 24, 2025185.00p186.00p173.50p175.00p8,703,450
Nov 21, 2025185.00p188.65p182.50p185.40p6,346,842
Nov 20, 2025185.20p190.86p183.15p187.60p2,322,241
Nov 19, 2025173.00p186.72p165.85p184.00p7,806,217
Nov 18, 2025215.00p216.50p166.00p179.90p13,527,112
Nov 17, 2025220.70p226.90p217.80p217.80p2,072,056
Nov 14, 2025218.50p227.61p215.20p225.00p5,459,350
Nov 13, 2025218.00p227.50p215.00p218.50p2,949,410
Nov 12, 2025211.90p217.10p210.70p217.10p8,502,220
Nov 11, 2025207.90p213.40p205.90p213.00p2,174,713
Nov 10, 2025198.75p213.92p197.30p207.10p3,495,684
Nov 7, 2025199.00p203.20p189.00p197.00p4,700,166
Nov 6, 2025212.70p212.70p199.20p199.20p2,113,574
Nov 5, 2025208.50p211.36p206.00p208.40p1,510,712
Nov 4, 2025206.50p212.00p204.67p210.90p2,271,621
Nov 3, 2025217.00p218.10p209.40p209.40p2,955,522
Oct 31, 2025218.00p220.90p215.10p219.10p4,248,638
Oct 30, 2025231.20p232.10p220.00p220.00p3,003,350
Oct 29, 2025230.20p232.85p229.60p231.50p1,374,085
Oct 28, 2025238.90p241.50p229.00p231.60p2,334,789
Oct 27, 2025244.40p245.80p236.80p240.00p1,732,280
Oct 24, 2025246.00p251.80p245.20p245.90p1,636,691
Oct 23, 2025247.20p249.95p244.20p247.00p855,991
Oct 22, 2025249.00p252.48p245.00p247.80p2,170,694
Oct 21, 2025247.80p251.00p242.30p250.50p2,367,083
Oct 20, 2025243.00p247.30p236.50p246.20p1,786,979
Oct 17, 2025237.20p242.30p232.62p242.30p1,619,680
Oct 16, 2025240.60p242.90p237.40p239.50p1,047,135
Oct 15, 2025232.90p241.86p231.80p238.40p1,731,792
Oct 14, 2025236.70p242.50p231.00p234.40p1,773,180
Oct 13, 2025235.30p241.80p234.10p236.70p1,407,310
Oct 10, 2025239.90p240.90p232.00p234.00p5,140,989
Oct 9, 2025231.50p240.00p229.30p236.70p2,977,396
Oct 8, 2025226.00p234.50p222.80p234.50p2,383,204
Oct 7, 2025220.00p228.72p219.20p225.80p3,627,171
Oct 6, 2025230.30p234.80p225.40p225.40p1,864,028
Oct 3, 2025228.00p231.80p224.10p231.80p1,461,161
Oct 2, 2025233.40p238.60p226.30p226.50p5,987,699
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.