Shares Magazine
261.70p-3.30 (-1.25%)21 Mar 2025, 16:44
Ocado Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 264.10p | 264.70p | 255.60p | 261.70p | 3,990,411 |
| Mar 20, 2025 | 264.00p | 271.19p | 260.00p | 265.00p | 3,724,717 |
| Mar 19, 2025 | 258.70p | 262.60p | 255.40p | 262.60p | 2,567,891 |
| Mar 18, 2025 | 241.80p | 261.74p | 238.20p | 258.70p | 8,313,314 |
| Mar 17, 2025 | 237.90p | 241.70p | 231.40p | 238.90p | 2,543,187 |
| Mar 14, 2025 | 227.40p | 248.90p | 224.70p | 238.80p | 3,147,435 |
| Mar 13, 2025 | 227.50p | 234.30p | 223.10p | 227.30p | 3,111,841 |
| Mar 12, 2025 | 238.80p | 242.00p | 222.10p | 230.30p | 3,925,903 |
| Mar 11, 2025 | 246.10p | 250.01p | 236.00p | 240.00p | 25,060,364 |
| Mar 10, 2025 | 250.40p | 255.80p | 246.00p | 248.50p | 2,633,308 |
| Mar 7, 2025 | 244.60p | 254.00p | 239.77p | 251.50p | 1,964,969 |
| Mar 6, 2025 | 252.80p | 253.06p | 243.90p | 248.50p | 2,627,180 |
| Mar 5, 2025 | 229.00p | 249.08p | 226.00p | 247.60p | 4,189,099 |
| Mar 4, 2025 | 252.00p | 255.60p | 226.10p | 226.10p | 6,136,326 |
| Mar 3, 2025 | 258.40p | 260.80p | 242.50p | 253.90p | 4,586,789 |
| Feb 28, 2025 | 270.10p | 274.90p | 253.85p | 259.80p | 9,693,779 |
| Feb 27, 2025 | 341.30p | 341.60p | 268.77p | 273.00p | 15,350,142 |
| Feb 26, 2025 | 326.40p | 336.90p | 319.60p | 333.20p | 3,409,156 |
| Feb 25, 2025 | 310.00p | 325.10p | 307.50p | 323.80p | 2,422,604 |
| Feb 24, 2025 | 308.60p | 312.16p | 302.20p | 312.00p | 2,388,641 |
| Feb 21, 2025 | 305.30p | 314.30p | 303.00p | 309.30p | 1,463,724 |
| Feb 20, 2025 | 299.50p | 306.51p | 299.10p | 302.50p | 896,180 |
| Feb 19, 2025 | 304.90p | 308.10p | 300.90p | 302.40p | 2,328,986 |
| Feb 18, 2025 | 316.20p | 316.50p | 304.20p | 304.90p | 1,509,355 |
| Feb 17, 2025 | 308.20p | 315.42p | 307.10p | 312.70p | 942,141 |
| Feb 14, 2025 | 320.50p | 320.50p | 313.60p | 315.20p | 887,555 |
| Feb 13, 2025 | 313.50p | 321.46p | 310.10p | 316.70p | 1,781,703 |
| Feb 12, 2025 | 329.20p | 329.60p | 306.30p | 312.50p | 5,136,522 |
| Feb 11, 2025 | 332.60p | 335.33p | 323.00p | 327.50p | 1,436,434 |
| Feb 10, 2025 | 328.56p | 334.35p | 324.50p | 332.40p | 1,285,117 |
| Feb 7, 2025 | 324.80p | 330.43p | 322.70p | 327.70p | 1,777,247 |
| Feb 6, 2025 | 313.00p | 329.20p | 310.94p | 325.00p | 3,538,911 |
| Feb 5, 2025 | 300.20p | 311.00p | 297.60p | 311.00p | 2,416,140 |
| Feb 4, 2025 | 290.00p | 303.95p | 288.70p | 302.00p | 1,381,666 |
| Feb 3, 2025 | 300.00p | 300.20p | 286.10p | 294.60p | 2,801,199 |
| Jan 31, 2025 | 301.80p | 309.68p | 301.05p | 302.30p | 1,648,833 |
| Jan 30, 2025 | 300.00p | 310.30p | 300.00p | 304.20p | 1,096,461 |
| Jan 29, 2025 | 306.40p | 311.92p | 300.40p | 300.40p | 1,204,092 |
| Jan 28, 2025 | 304.00p | 312.24p | 301.10p | 305.50p | 3,785,304 |
| Jan 27, 2025 | 298.20p | 313.70p | 296.28p | 304.20p | 1,203,730 |
| Jan 24, 2025 | 312.90p | 318.70p | 299.68p | 303.10p | 2,566,476 |
| Jan 23, 2025 | 327.50p | 333.00p | 308.60p | 313.10p | 3,752,632 |
| Jan 22, 2025 | 326.10p | 334.25p | 325.70p | 328.60p | 1,491,179 |
| Jan 21, 2025 | 323.50p | 333.96p | 321.90p | 330.60p | 1,773,010 |
| Jan 20, 2025 | 325.00p | 332.00p | 319.80p | 327.10p | 2,920,317 |
| Jan 17, 2025 | 322.80p | 327.70p | 319.44p | 325.00p | 2,145,386 |
| Jan 16, 2025 | 318.90p | 326.60p | 312.91p | 324.30p | 4,961,831 |
| Jan 15, 2025 | 296.90p | 316.70p | 293.50p | 316.30p | 3,553,899 |
| Jan 14, 2025 | 290.00p | 307.60p | 283.20p | 295.70p | 8,811,446 |
| Jan 13, 2025 | 276.00p | 282.20p | 270.00p | 270.00p | 2,732,838 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.