Shares Magazine
274.20p-7.90 (-2.80%)02 May 2025, 17:38
Ocado Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 289.00p | 292.10p | 277.90p | 281.30p | 3,189,361 |
| Apr 29, 2025 | 285.00p | 292.70p | 278.00p | 283.50p | 1,863,254 |
| Apr 28, 2025 | 276.90p | 291.11p | 276.10p | 284.60p | 2,232,647 |
| Apr 25, 2025 | 283.80p | 284.70p | 270.20p | 275.40p | 2,415,569 |
| Apr 24, 2025 | 282.60p | 286.50p | 275.00p | 282.20p | 2,436,819 |
| Apr 23, 2025 | 292.60p | 294.83p | 282.40p | 285.40p | 1,998,517 |
| Apr 22, 2025 | 297.60p | 304.10p | 285.00p | 287.90p | 2,169,847 |
| Apr 17, 2025 | 296.90p | 303.10p | 289.20p | 298.00p | 2,471,191 |
| Apr 16, 2025 | 315.00p | 320.60p | 289.60p | 299.00p | 3,227,014 |
| Apr 15, 2025 | 304.10p | 319.30p | 302.35p | 314.20p | 2,232,359 |
| Apr 14, 2025 | 294.70p | 303.80p | 290.60p | 303.80p | 2,720,313 |
| Apr 11, 2025 | 288.90p | 293.50p | 281.80p | 287.70p | 1,637,380 |
| Apr 10, 2025 | 285.00p | 291.60p | 280.90p | 282.50p | 1,769,464 |
| Apr 9, 2025 | 272.90p | 279.80p | 267.70p | 272.40p | 1,678,615 |
| Apr 8, 2025 | 275.90p | 289.70p | 270.40p | 282.20p | 2,548,211 |
| Apr 7, 2025 | 260.70p | 284.80p | 256.00p | 269.40p | 4,143,158 |
| Apr 4, 2025 | 292.70p | 310.70p | 279.70p | 284.00p | 4,145,808 |
| Apr 3, 2025 | 294.20p | 302.10p | 289.70p | 298.00p | 3,297,893 |
| Apr 2, 2025 | 277.00p | 295.10p | 277.00p | 295.10p | 1,540,116 |
| Apr 1, 2025 | 285.20p | 287.60p | 275.90p | 279.60p | 1,424,308 |
| Mar 31, 2025 | 290.90p | 293.20p | 275.10p | 281.40p | 1,882,305 |
| Mar 28, 2025 | 292.00p | 298.90p | 285.30p | 294.30p | 1,777,529 |
| Mar 27, 2025 | 291.50p | 304.90p | 289.89p | 290.50p | 3,166,546 |
| Mar 26, 2025 | 272.00p | 293.58p | 265.60p | 290.50p | 7,232,546 |
| Mar 25, 2025 | 257.60p | 262.40p | 249.20p | 249.80p | 4,555,528 |
| Mar 24, 2025 | 264.60p | 265.13p | 257.30p | 260.00p | 4,468,438 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.