394.20p+9.90 (+2.58%)01 Oct 2024, 18:59
Ocado Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 350.60p | 364.70p | 350.10p | 360.00p | 1,323,718 |
Aug 22, 2024 | 360.00p | 493.95p | 355.80p | 356.50p | 1,395,597 |
Aug 21, 2024 | 355.90p | 365.60p | 348.40p | 362.80p | 3,188,230 |
Aug 20, 2024 | 377.20p | 379.20p | 279.00p | 356.50p | 3,294,815 |
Aug 19, 2024 | 378.50p | 386.70p | 374.91p | 379.20p | 965,813 |
Aug 16, 2024 | 377.80p | 386.30p | 373.80p | 379.30p | 1,091,035 |
Aug 15, 2024 | 378.60p | 381.56p | 363.60p | 377.00p | 1,891,998 |
Aug 14, 2024 | 385.20p | 393.20p | 376.70p | 377.50p | 1,356,252 |
Aug 13, 2024 | 378.10p | 390.14p | 375.30p | 378.30p | 2,429,117 |
Aug 12, 2024 | 376.00p | 384.90p | 373.60p | 376.70p | 1,653,438 |
Aug 9, 2024 | 397.00p | 404.10p | 374.00p | 374.00p | 2,849,544 |
Aug 8, 2024 | 386.80p | 493.95p | 375.60p | 397.80p | 1,532,133 |
Aug 7, 2024 | 386.00p | 399.70p | 381.40p | 390.70p | 3,330,402 |
Aug 6, 2024 | 395.10p | 403.40p | 279.00p | 381.40p | 7,139,059 |
Aug 5, 2024 | 382.20p | 389.60p | 368.20p | 386.50p | 2,723,089 |
Aug 2, 2024 | 398.20p | 408.80p | 385.31p | 393.70p | 2,712,125 |
Aug 1, 2024 | 399.90p | 412.70p | 396.20p | 401.90p | 3,258,607 |
Jul 31, 2024 | 414.50p | 422.00p | 402.90p | 405.60p | 2,773,838 |
Jul 30, 2024 | 415.00p | 416.37p | 393.40p | 406.50p | 12,248,704 |
Jul 29, 2024 | 446.00p | 457.80p | 431.80p | 432.60p | 2,095,582 |
Jul 26, 2024 | 424.90p | 452.17p | 419.49p | 445.90p | 3,849,193 |
Jul 25, 2024 | 414.50p | 493.95p | 399.70p | 425.50p | 8,986,475 |
Jul 24, 2024 | 428.20p | 433.00p | 402.20p | 411.10p | 3,455,685 |
Jul 23, 2024 | 421.10p | 434.80p | 418.86p | 430.80p | 3,264,470 |
Jul 22, 2024 | 397.00p | 424.10p | 392.99p | 424.10p | 6,690,313 |
Jul 19, 2024 | 390.50p | 403.60p | 372.50p | 378.10p | 1,829,055 |
Jul 18, 2024 | 355.50p | 399.40p | 353.30p | 392.50p | 6,084,708 |
Jul 17, 2024 | 364.70p | 372.20p | 345.60p | 357.50p | 4,126,076 |
Jul 16, 2024 | 388.00p | 409.10p | 359.20p | 360.50p | 13,934,654 |
Jul 15, 2024 | 367.30p | 382.30p | 328.70p | 340.40p | 6,322,140 |
Jul 12, 2024 | 381.00p | 390.00p | 373.70p | 380.00p | 2,834,106 |
Jul 11, 2024 | 363.40p | 381.30p | 355.80p | 379.50p | 3,619,315 |
Jul 10, 2024 | 353.10p | 371.20p | 346.80p | 362.70p | 2,690,077 |
Jul 9, 2024 | 346.90p | 356.40p | 342.32p | 348.90p | 5,258,392 |
Jul 8, 2024 | 328.90p | 351.00p | 327.70p | 345.90p | 3,414,869 |
Jul 5, 2024 | 308.40p | 334.00p | 298.90p | 328.20p | 3,464,490 |
Jul 4, 2024 | 304.90p | 309.80p | 293.80p | 305.50p | 1,432,870 |
Jul 3, 2024 | 298.40p | 302.00p | 292.40p | 300.60p | 1,822,792 |
Jul 2, 2024 | 285.20p | 297.50p | 283.60p | 297.30p | 2,924,319 |
Jul 1, 2024 | 290.10p | 301.70p | 284.30p | 288.10p | 2,963,302 |
Jun 28, 2024 | 287.00p | 293.50p | 284.17p | 288.90p | 2,044,926 |
Jun 27, 2024 | 282.90p | 289.50p | 278.17p | 286.90p | 4,214,423 |
Jun 26, 2024 | 291.00p | 297.90p | 281.00p | 281.00p | 7,467,200 |
Jun 25, 2024 | 302.60p | 306.60p | 287.20p | 290.40p | 9,657,748 |
Jun 24, 2024 | 306.60p | 318.50p | 298.10p | 312.50p | 4,594,642 |
Jun 21, 2024 | 314.00p | 323.30p | 305.00p | 311.40p | 43,101,669 |
Jun 20, 2024 | 351.30p | 359.00p | 281.20p | 310.00p | 18,887,546 |
Jun 19, 2024 | 350.00p | 356.20p | 348.00p | 352.50p | 2,177,997 |
Jun 18, 2024 | 348.60p | 359.50p | 346.80p | 353.60p | 3,241,642 |
Jun 17, 2024 | 362.80p | 363.16p | 345.40p | 347.50p | 8,430,100 |
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 |
---|---|---|
Man Group PLC | 218.60 | 3.21 |
Bae Systems PLC | 1,273.50 | 2.91 |
Centamin PLC | 150.90 | 2.65 |
Ocado Group PLC | 394.20 | 2.58 |
BP PLC | 401.00 | 2.37 |
Hochschild Mining PLC | 187.80 | 2.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Elementis PLC | 150.00 | -7.86 |
Raspberry Pi Holdings PLC | 357.80 | -7.45 |
Greggs PLC | 2,942.00 | -5.83 |
Wizz Air Holdings PLC | 1,367.00 | -5.72 |
W.A.G Payment Solutions PLC | 80.40 | -5.19 |
International Consolidated Airlines Group S.A. | 195.20 | -4.97 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.