Ocado Group PLC (OCDO.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 208.60 | 217.60 | 207.00 | 214.80 | +1.90% | 2,535,383 |
| 2026-08-06 | 213.80 | 215.00 | 204.40 | 210.80 | -0.47% | 2,475,536 |
| 2026-08-05 | 204.60 | 212.00 | 204.60 | 211.80 | +3.52% | 2,003,233 |
| 2026-08-04 | 215.20 | 217.40 | 204.60 | 204.60 | -5.54% | 2,235,829 |
| 2026-08-03 | 211.60 | 221.40 | 205.20 | 216.60 | +2.27% | 3,912,392 |
| 2026-07-31 | 213.60 | 224.40 | 210.20 | 211.80 | +0.09% | 4,271,274 |
| 2026-07-30 | 195.00 | 213.60 | 194.30 | 211.60 | +8.51% | 8,425,724 |
| 2026-07-29 | 190.30 | 196.60 | 187.00 | 195.00 | +3.45% | 4,164,696 |
| 2026-07-28 | 185.00 | 192.80 | 184.80 | 188.50 | +2.11% | 2,853,668 |
| 2026-07-27 | 187.60 | 193.40 | 181.00 | 184.60 | -1.23% | 2,965,741 |
| 2026-07-24 | 180.10 | 186.90 | 180.10 | 186.90 | +2.81% | 1,916,263 |
| 2026-07-23 | 195.40 | 195.40 | 181.60 | 181.80 | -7.01% | 4,242,747 |
| 2026-07-22 | 195.50 | 200.00 | 188.30 | 195.50 | +0.51% | 5,715,691 |
| 2026-07-21 | 178.40 | 203.60 | 175.30 | 194.50 | +9.76% | 11,527,631 |
| 2026-07-20 | 163.50 | 179.30 | 162.20 | 177.20 | +7.26% | 5,849,083 |
| 2026-07-17 | 158.80 | 170.90 | 156.00 | 165.20 | +3.77% | 11,456,746 |
| 2026-07-16 | 182.00 | 185.90 | 140.30 | 159.20 | -10.41% | 34,219,884 |
| 2026-07-15 | 172.40 | 182.20 | 172.00 | 177.70 | +1.89% | 3,639,040 |
| 2026-07-14 | 174.00 | 176.30 | 172.30 | 174.40 | -0.46% | 1,517,736 |
| 2026-07-13 | 176.60 | 181.10 | 174.90 | 175.20 | -0.79% | 1,450,824 |
| 2026-07-10 | 176.50 | 180.52 | 174.60 | 176.60 | +0.11% | 1,414,334 |
| 2026-07-09 | 170.60 | 178.00 | 170.40 | 176.40 | +1.73% | 2,840,107 |
| 2026-07-08 | 175.80 | 179.00 | 171.70 | 173.40 | -1.25% | 2,971,691 |
| 2026-07-07 | 183.90 | 188.90 | 175.60 | 175.60 | -4.36% | 2,741,224 |
| 2026-07-06 | 181.80 | 186.20 | 175.40 | 183.60 | -0.05% | 7,114,283 |
| 2026-07-03 | 184.60 | 186.10 | 177.80 | 183.70 | -0.27% | 2,615,523 |
| 2026-07-02 | 187.80 | 189.50 | 182.10 | 184.20 | -2.64% | 3,040,535 |
| 2026-07-01 | 178.70 | 189.20 | 176.10 | 189.20 | +5.58% | 2,659,307 |
| 2026-06-30 | 180.00 | 182.80 | 175.30 | 179.20 | +0.06% | 2,714,365 |
| 2026-06-29 | 180.00 | 186.60 | 179.10 | 179.10 | -0.72% | 1,879,596 |
| 2026-06-26 | 173.20 | 186.38 | 171.00 | 180.40 | +4.40% | 3,098,658 |
| 2026-06-25 | 180.00 | 184.48 | 172.80 | 172.80 | -2.98% | 3,169,205 |
| 2026-06-24 | 174.80 | 178.10 | 167.20 | 178.10 | +2.59% | 6,353,195 |
| 2026-06-23 | 167.00 | 174.80 | 165.66 | 173.60 | +1.76% | 4,728,873 |
| 2026-06-22 | 180.50 | 204.20 | 170.00 | 170.60 | -5.64% | 5,224,322 |
| 2026-06-19 | 185.60 | 186.00 | 179.68 | 180.80 | -3.32% | 5,739,810 |
| 2026-06-18 | 187.30 | 189.80 | 178.10 | 187.00 | -1.48% | 6,182,525 |
| 2026-06-17 | 189.80 | 192.60 | 185.80 | 189.80 | -0.42% | 3,227,117 |
| 2026-06-16 | 192.00 | 196.50 | 189.00 | 190.60 | -0.94% | 2,841,767 |
| 2026-06-15 | 201.60 | 203.20 | 192.40 | 192.40 | -2.68% | 3,306,254 |
| 2026-06-12 | 198.10 | 202.00 | 195.10 | 197.70 | +0.82% | 1,850,698 |
| 2026-06-11 | 197.30 | 200.40 | 195.10 | 196.10 | -1.95% | 1,587,306 |
| 2026-06-10 | 202.00 | 203.20 | 196.10 | 200.00 | -0.99% | 2,371,059 |
| 2026-06-09 | 203.20 | 205.60 | 200.60 | 202.00 | -1.46% | 1,743,057 |
| 2026-06-08 | 197.00 | 210.00 | 197.00 | 205.00 | +2.55% | 2,615,766 |
| 2026-06-05 | 207.60 | 213.41 | 199.90 | 199.90 | -4.45% | 1,759,278 |
| 2026-06-04 | 205.00 | 211.00 | 202.40 | 209.20 | +1.95% | 1,435,949 |
| 2026-06-03 | 205.80 | 207.00 | 202.20 | 205.20 | -0.29% | 1,378,259 |
| 2026-06-02 | 203.80 | 213.10 | 200.40 | 205.80 | +2.39% | 2,964,863 |
| 2026-06-01 | 223.40 | 224.80 | 201.00 | 201.00 | -9.87% | 4,266,705 |
| 2026-05-29 | 229.00 | 240.00 | 216.80 | 223.00 | +7.11% | 10,263,448 |
| 2026-05-28 | 205.60 | 209.60 | 198.75 | 208.20 | -0.48% | 1,535,201 |
| 2026-05-27 | 210.80 | 214.80 | 207.60 | 209.20 | -0.10% | 1,359,940 |
| 2026-05-26 | 206.80 | 210.80 | 204.00 | 209.40 | +2.15% | 1,889,403 |
| 2026-05-22 | 203.80 | 211.00 | 203.20 | 205.00 | +0.79% | 1,710,687 |
| 2026-05-21 | 196.00 | 205.40 | 196.00 | 203.40 | +2.26% | 1,679,881 |
| 2026-05-20 | 194.40 | 200.60 | 190.50 | 198.90 | +2.53% | 1,611,821 |
| 2026-05-19 | 202.80 | 209.20 | 194.00 | 194.00 | -2.22% | 2,691,146 |
| 2026-05-18 | 188.30 | 202.80 | 185.80 | 198.40 | +6.15% | 4,379,005 |
| 2026-05-15 | 184.90 | 187.80 | 180.80 | 186.90 | +0.27% | 1,650,560 |
| 2026-05-14 | 187.30 | 191.70 | 186.40 | 186.40 | -0.05% | 1,810,159 |
| 2026-05-13 | 189.00 | 191.90 | 180.60 | 186.50 | -0.53% | 1,872,642 |
| 2026-05-12 | 193.50 | 195.70 | 185.00 | 187.50 | -4.19% | 3,653,305 |
| 2026-05-11 | 197.30 | 199.11 | 193.10 | 195.70 | -0.76% | 1,462,022 |
| 2026-05-08 | 194.75 | 201.30 | 192.05 | 197.20 | -0.13% | 1,795,690 |
| 2026-05-07 | 203.20 | 204.13 | 194.50 | 197.45 | -2.01% | 1,677,954 |
| 2026-05-06 | 196.10 | 206.50 | 195.97 | 201.50 | +3.52% | 3,232,646 |
| 2026-05-05 | 196.10 | 202.00 | 186.40 | 194.65 | -0.66% | 2,405,585 |
| 2026-05-01 | 198.20 | 202.70 | 194.80 | 195.95 | -0.53% | 1,053,069 |
| 2026-04-30 | 190.10 | 198.20 | 187.60 | 197.00 | +1.73% | 1,439,567 |
| 2026-04-29 | 200.50 | 204.70 | 190.00 | 193.65 | -3.94% | 2,573,517 |
| 2026-04-28 | 202.20 | 205.41 | 199.95 | 201.60 | -1.32% | 28,952,480 |
| 2026-04-27 | 210.50 | 213.40 | 204.30 | 204.30 | -2.99% | 1,661,060 |
| 2026-04-24 | 203.40 | 212.14 | 199.65 | 210.60 | +3.29% | 2,794,077 |
| 2026-04-23 | 215.20 | 219.30 | 203.00 | 203.90 | -6.34% | 5,300,513 |
| 2026-04-22 | 218.40 | 223.60 | 213.20 | 217.70 | -0.18% | 4,492,539 |
| 2026-04-21 | 210.50 | 222.00 | 206.60 | 218.10 | +4.76% | 4,832,379 |
| 2026-04-20 | 203.00 | 208.20 | 198.15 | 208.20 | +2.16% | 4,590,354 |
| 2026-04-17 | 199.10 | 208.70 | 197.05 | 203.80 | +3.45% | 8,108,736 |
| 2026-04-16 | 192.85 | 204.90 | 190.25 | 197.00 | +2.90% | 7,764,537 |
| 2026-04-15 | 183.20 | 191.45 | 182.90 | 191.45 | +4.96% | 6,367,330 |
| 2026-04-14 | 181.75 | 184.40 | 179.80 | 182.40 | +1.39% | 6,569,079 |
| 2026-04-13 | 185.00 | 187.55 | 179.55 | 179.90 | -4.10% | 2,748,412 |
| 2026-04-10 | 192.65 | 196.45 | 185.90 | 187.60 | -2.57% | 2,678,584 |
| 2026-04-09 | 195.50 | 195.50 | 184.90 | 192.55 | -0.85% | 4,631,417 |
| 2026-04-08 | 191.70 | 205.00 | 191.70 | 194.20 | +3.00% | 4,844,013 |
| 2026-04-07 | 183.00 | 192.45 | 182.10 | 188.55 | +3.60% | 4,605,263 |
| 2026-04-02 | 183.25 | 183.55 | 176.85 | 182.00 | -1.81% | 2,516,161 |
| 2026-04-01 | 185.00 | 187.80 | 181.28 | 185.35 | +2.94% | 2,939,209 |
| 2026-03-31 | 181.00 | 182.95 | 175.85 | 180.05 | -0.99% | 3,218,026 |
| 2026-03-30 | 185.80 | 185.80 | 178.05 | 181.85 | -2.13% | 1,815,920 |
| 2026-03-27 | 189.05 | 189.50 | 181.60 | 185.80 | -1.17% | 1,653,126 |
| 2026-03-26 | 187.45 | 191.95 | 184.75 | 188.00 | +0.32% | 1,875,334 |
| 2026-03-25 | 190.00 | 195.45 | 187.24 | 187.40 | -0.13% | 2,262,125 |
| 2026-03-24 | 190.75 | 195.15 | 184.25 | 187.65 | -2.82% | 2,032,978 |
| 2026-03-23 | 187.00 | 196.25 | 180.10 | 193.10 | +0.76% | 3,791,816 |
| 2026-03-20 | 200.50 | 207.50 | 190.70 | 191.65 | -2.09% | 4,213,163 |
| 2026-03-19 | 207.50 | 207.50 | 194.50 | 195.75 | -3.57% | 1,814,961 |
| 2026-03-18 | 211.20 | 213.80 | 197.08 | 203.00 | -3.61% | 2,691,659 |
| 2026-03-17 | 209.00 | 213.45 | 202.70 | 210.60 | +3.13% | 2,668,487 |
| 2026-03-16 | 199.85 | 208.20 | 197.40 | 204.20 | +2.95% | 2,192,944 |
| 2026-03-13 | 198.85 | 202.87 | 196.31 | 198.35 | -1.81% | 1,865,676 |
| 2026-03-12 | 199.65 | 207.20 | 198.48 | 202.00 | +0.30% | 1,677,167 |
| 2026-03-11 | 202.30 | 206.50 | 198.35 | 201.40 | -0.54% | 2,086,440 |
| 2026-03-10 | 200.40 | 207.20 | 193.95 | 202.50 | +3.74% | 1,844,796 |
| 2026-03-09 | 197.00 | 200.00 | 189.32 | 195.20 | -0.13% | 1,842,035 |
| 2026-03-06 | 197.00 | 202.80 | 195.00 | 195.45 | -0.43% | 2,310,707 |
| 2026-03-05 | 201.60 | 207.50 | 196.30 | 196.30 | -2.34% | 1,650,083 |
| 2026-03-04 | 194.80 | 209.00 | 191.50 | 201.00 | +4.39% | 2,269,840 |
| 2026-03-03 | 198.85 | 204.40 | 192.55 | 192.55 | -4.77% | 3,323,602 |
| 2026-03-02 | 208.00 | 209.88 | 194.50 | 202.20 | -3.76% | 5,913,649 |
| 2026-02-27 | 220.30 | 224.90 | 210.10 | 210.10 | -4.50% | 3,801,917 |
| 2026-02-26 | 235.00 | 244.46 | 206.10 | 220.00 | -6.38% | 5,959,571 |
| 2026-02-25 | 237.10 | 239.90 | 226.80 | 235.00 | +0.30% | 2,218,512 |
| 2026-02-24 | 233.00 | 238.40 | 232.00 | 234.30 | +0.73% | 1,554,580 |
| 2026-02-23 | 235.00 | 239.50 | 230.70 | 232.60 | -1.02% | 1,411,188 |
| 2026-02-20 | 240.00 | 240.00 | 233.60 | 235.00 | +0.04% | 1,541,306 |
| 2026-02-19 | 233.50 | 238.50 | 224.80 | 234.90 | +3.03% | 2,263,453 |
| 2026-02-18 | 225.00 | 230.10 | 219.80 | 228.00 | +2.10% | 2,159,472 |
| 2026-02-17 | 221.40 | 223.30 | 213.00 | 223.30 | +1.50% | 1,571,594 |
| 2026-02-16 | 227.70 | 227.70 | 216.75 | 220.00 | -1.70% | 1,006,184 |
| 2026-02-13 | 220.50 | 225.61 | 216.30 | 223.80 | +1.63% | 1,406,744 |
| 2026-02-12 | 219.70 | 227.40 | 216.00 | 220.20 | +1.38% | 3,025,291 |
| 2026-02-11 | 226.60 | 226.60 | 213.60 | 217.20 | -4.15% | 4,129,278 |
| 2026-02-10 | 233.70 | 236.50 | 226.50 | 226.60 | -1.18% | 1,682,667 |
| 2026-02-09 | 234.20 | 238.00 | 223.00 | 229.30 | -0.95% | 2,192,844 |
| 2026-02-06 | 229.00 | 231.80 | 223.50 | 231.50 | +0.70% | 10,655,085 |
| 2026-02-05 | 234.40 | 234.70 | 225.60 | 229.90 | -1.63% | 5,364,853 |
| 2026-02-04 | 228.90 | 236.80 | 222.70 | 233.70 | +0.65% | 2,766,980 |
| 2026-02-03 | 212.50 | 232.20 | 208.70 | 232.20 | +9.68% | 12,209,130 |
| 2026-02-02 | 216.80 | 221.10 | 202.90 | 211.70 | -2.98% | 3,243,650 |
| 2026-01-30 | 223.00 | 227.50 | 215.30 | 218.20 | -2.15% | 2,754,941 |
| 2026-01-29 | 240.00 | 245.50 | 216.40 | 223.00 | -9.24% | 5,385,291 |
| 2026-01-28 | 246.00 | 248.86 | 240.10 | 245.70 | +0.37% | 1,531,039 |
| 2026-01-27 | 244.50 | 249.30 | 238.30 | 244.80 | +1.07% | 1,206,273 |
| 2026-01-26 | 246.60 | 252.10 | 240.20 | 242.20 | -1.70% | 1,563,779 |
| 2026-01-23 | 254.60 | 259.50 | 243.60 | 246.40 | -3.22% | 2,348,777 |
| 2026-01-22 | 265.40 | 271.30 | 254.60 | 254.60 | -3.01% | 2,358,988 |
| 2026-01-21 | 268.20 | 269.70 | 258.86 | 262.50 | -2.49% | 2,027,601 |
| 2026-01-20 | 260.60 | 275.00 | 256.20 | 269.20 | +2.75% | 1,564,720 |
| 2026-01-19 | 278.60 | 282.90 | 261.00 | 262.00 | -7.09% | 2,550,644 |
| 2026-01-16 | 283.00 | 293.10 | 280.00 | 282.00 | -1.30% | 1,100,647 |
| 2026-01-15 | 279.60 | 288.40 | 278.80 | 285.70 | +2.44% | 1,356,329 |
| 2026-01-14 | 289.50 | 291.10 | 275.90 | 278.90 | -3.39% | 1,776,996 |
| 2026-01-13 | 288.40 | 299.30 | 281.50 | 288.70 | +0.07% | 3,089,377 |
| 2026-01-12 | 272.30 | 288.50 | 270.40 | 288.50 | +6.18% | 4,019,390 |
| 2026-01-09 | 266.10 | 275.82 | 265.10 | 271.70 | +1.76% | 1,667,656 |
| 2026-01-08 | 270.40 | 276.54 | 267.00 | 267.00 | -2.59% | 1,982,340 |
| 2026-01-07 | 265.20 | 275.90 | 260.50 | 274.10 | +3.87% | 3,369,395 |
| 2026-01-06 | 246.60 | 266.40 | 246.31 | 263.90 | +11.59% | 6,814,598 |
| 2026-01-05 | 235.20 | 237.12 | 226.80 | 236.50 | +0.51% | 1,904,963 |
| 2026-01-02 | 238.90 | 247.30 | 235.20 | 235.30 | -0.30% | 1,519,998 |
| 2025-12-31 | 240.80 | 242.50 | 235.80 | 236.00 | -1.83% | 299,502 |
| 2025-12-30 | 243.00 | 245.00 | 232.60 | 240.40 | +0.25% | 1,527,227 |
| 2025-12-29 | 240.90 | 243.80 | 235.00 | 239.80 | -0.83% | 1,233,563 |
| 2025-12-24 | 247.80 | 247.80 | 240.50 | 241.80 | -0.04% | 362,078 |
| 2025-12-23 | 246.80 | 249.30 | 241.90 | 241.90 | -1.02% | 1,174,063 |
| 2025-12-22 | 246.50 | 247.40 | 236.90 | 244.40 | -1.65% | 1,885,152 |
| 2025-12-19 | 252.30 | 253.20 | 240.70 | 248.50 | -1.66% | 6,584,988 |
| 2025-12-18 | 244.10 | 254.01 | 240.30 | 252.70 | +5.25% | 4,704,667 |
| 2025-12-17 | 235.10 | 240.50 | 232.10 | 240.10 | +2.21% | 3,610,505 |
| 2025-12-16 | 225.40 | 235.00 | 222.80 | 234.90 | +1.38% | 2,081,966 |
| 2025-12-15 | 227.70 | 236.90 | 219.30 | 231.70 | +2.75% | 2,757,098 |
| 2025-12-12 | 222.70 | 233.00 | 219.90 | 225.50 | +2.41% | 4,275,440 |
| 2025-12-11 | 230.20 | 230.20 | 213.20 | 220.20 | -6.30% | 4,411,532 |
| 2025-12-10 | 194.90 | 235.00 | 193.00 | 235.00 | +20.67% | 16,397,468 |
| 2025-12-09 | 190.00 | 197.80 | 187.00 | 194.75 | +3.32% | 3,549,057 |
| 2025-12-08 | 185.70 | 190.10 | 183.00 | 188.50 | +2.03% | 2,411,435 |
| 2025-12-05 | 199.00 | 213.90 | 184.75 | 184.75 | +0.27% | 6,726,129 |
| 2025-12-04 | 175.85 | 185.35 | 172.70 | 184.25 | +6.94% | 2,661,148 |
| 2025-12-03 | 171.00 | 174.21 | 167.53 | 172.30 | -0.26% | 1,863,425 |
| 2025-12-02 | 177.55 | 178.80 | 170.81 | 172.75 | -2.76% | 1,851,234 |
| 2025-12-01 | 182.85 | 184.00 | 177.65 | 177.65 | -3.63% | 1,346,587 |
| 2025-11-28 | 180.85 | 186.80 | 180.15 | 184.35 | +0.79% | 1,231,982 |
| 2025-11-27 | 182.80 | 188.58 | 181.95 | 182.90 | +0.72% | 1,630,375 |
| 2025-11-26 | 178.40 | 182.35 | 172.84 | 181.60 | +3.65% | 2,842,408 |
| 2025-11-25 | 176.10 | 178.05 | 169.30 | 175.20 | +0.11% | 2,389,669 |
| 2025-11-24 | 185.00 | 186.00 | 173.50 | 175.00 | -5.61% | 8,703,450 |
| 2025-11-21 | 185.00 | 188.65 | 182.50 | 185.40 | -1.17% | 6,346,847 |
| 2025-11-20 | 185.20 | 190.86 | 183.15 | 187.60 | +1.96% | 2,322,254 |
| 2025-11-19 | 173.00 | 186.72 | 165.85 | 184.00 | +2.28% | 7,806,165 |
| 2025-11-18 | 215.00 | 216.50 | 166.00 | 179.90 | -17.40% | 13,527,110 |
| 2025-11-17 | 220.70 | 226.90 | 217.80 | 217.80 | -3.20% | 2,072,057 |
| 2025-11-14 | 218.50 | 227.61 | 215.20 | 225.00 | +2.97% | 5,459,348 |
| 2025-11-13 | 218.00 | 227.50 | 215.00 | 218.50 | +0.64% | 2,949,404 |
| 2025-11-12 | 211.90 | 217.10 | 210.70 | 217.10 | +1.92% | 8,502,219 |
| 2025-11-11 | 207.90 | 213.40 | 205.90 | 213.00 | +2.85% | 2,174,714 |
| 2025-11-10 | 198.75 | 213.92 | 197.30 | 207.10 | +5.13% | 3,495,685 |
| 2025-11-07 | 199.00 | 203.20 | 189.00 | 197.00 | -1.10% | 4,700,175 |
| 2025-11-06 | 212.70 | 212.70 | 199.20 | 199.20 | -4.41% | 2,113,574 |
| 2025-11-05 | 208.50 | 211.36 | 206.00 | 208.40 | -1.19% | 1,510,711 |
| 2025-11-04 | 206.50 | 212.00 | 204.67 | 210.90 | +0.72% | 2,271,622 |
| 2025-11-03 | 217.00 | 218.10 | 209.40 | 209.40 | -4.43% | 2,955,523 |
| 2025-10-31 | 218.00 | 220.90 | 215.10 | 219.10 | -0.41% | 4,248,638 |
| 2025-10-30 | 231.20 | 232.10 | 220.00 | 220.00 | -4.97% | 3,003,341 |
| 2025-10-29 | 230.20 | 232.85 | 229.60 | 231.50 | -0.04% | 1,374,091 |
| 2025-10-28 | 238.90 | 241.50 | 229.00 | 231.60 | -3.50% | 2,334,789 |
| 2025-10-27 | 244.40 | 245.80 | 236.80 | 240.00 | -2.40% | 1,732,280 |
| 2025-10-24 | 246.00 | 251.80 | 245.20 | 245.90 | -0.45% | 1,636,692 |
| 2025-10-23 | 247.20 | 249.95 | 244.20 | 247.00 | -0.32% | 855,987 |
| 2025-10-22 | 249.00 | 252.48 | 245.00 | 247.80 | -1.08% | 2,170,691 |
| 2025-10-21 | 247.80 | 251.00 | 242.30 | 250.50 | +1.75% | 2,367,084 |
| 2025-10-20 | 243.00 | 247.30 | 236.50 | 246.20 | +1.61% | 1,786,980 |
| 2025-10-17 | 237.20 | 242.30 | 232.62 | 242.30 | +1.17% | 1,619,682 |
| 2025-10-16 | 240.60 | 242.90 | 237.40 | 239.50 | +0.46% | 1,047,132 |
| 2025-10-15 | 232.90 | 241.86 | 231.80 | 238.40 | +1.71% | 1,731,794 |
| 2025-10-14 | 236.70 | 242.50 | 231.00 | 234.40 | -0.97% | 1,773,181 |
| 2025-10-13 | 235.30 | 241.80 | 234.10 | 236.70 | +1.15% | 1,407,311 |
| 2025-10-10 | 239.90 | 240.90 | 232.00 | 234.00 | -1.14% | 5,140,989 |
| 2025-10-09 | 231.50 | 240.00 | 229.30 | 236.70 | +0.94% | 2,977,396 |
| 2025-10-08 | 226.00 | 234.50 | 222.80 | 234.50 | +3.85% | 2,383,205 |
| 2025-10-07 | 220.00 | 228.72 | 219.20 | 225.80 | +0.18% | 3,627,171 |
| 2025-10-06 | 230.30 | 234.80 | 225.40 | 225.40 | -2.76% | 1,864,029 |
| 2025-10-03 | 228.00 | 231.80 | 224.10 | 231.80 | +2.34% | 1,461,157 |
| 2025-10-02 | 233.40 | 238.60 | 226.30 | 226.50 | -2.20% | 5,987,686 |
| 2025-10-01 | 225.30 | 231.60 | 222.27 | 231.60 | +2.93% | 2,410,930 |
| 2025-09-30 | 222.50 | 227.50 | 219.00 | 225.00 | +0.67% | 2,676,920 |
| 2025-09-29 | 233.90 | 234.78 | 216.80 | 223.50 | -3.41% | 3,207,611 |
| 2025-09-26 | 232.00 | 236.10 | 228.30 | 231.40 | +0.30% | 2,263,479 |
| 2025-09-25 | 231.90 | 238.60 | 229.00 | 230.70 | -0.17% | 2,482,295 |
| 2025-09-24 | 224.10 | 234.72 | 221.20 | 231.10 | +3.45% | 2,531,201 |
| 2025-09-23 | 219.00 | 227.70 | 219.00 | 223.40 | +0.72% | 3,124,263 |
| 2025-09-22 | 222.00 | 226.15 | 219.00 | 221.80 | +0.00% | 3,330,459 |
| 2025-09-19 | 230.60 | 232.40 | 219.00 | 221.80 | -3.94% | 10,599,064 |
| 2025-09-18 | 226.30 | 232.70 | 221.00 | 230.90 | +1.41% | 3,604,453 |
| 2025-09-17 | 225.40 | 231.50 | 218.20 | 227.70 | +0.98% | 6,216,216 |
| 2025-09-16 | 230.00 | 233.40 | 224.10 | 225.50 | -2.08% | 5,235,857 |
| 2025-09-15 | 242.80 | 246.21 | 230.30 | 230.30 | -4.16% | 5,668,038 |
| 2025-09-12 | 297.00 | 297.90 | 240.30 | 240.30 | -19.90% | 16,025,215 |
| 2025-09-11 | 306.60 | 316.40 | 300.00 | 300.00 | -1.99% | 3,017,958 |
| 2025-09-10 | 306.50 | 312.30 | 302.50 | 306.10 | -0.29% | 1,519,547 |
| 2025-09-09 | 311.40 | 317.10 | 304.60 | 307.00 | -2.17% | 1,109,091 |
| 2025-09-08 | 317.60 | 317.60 | 307.40 | 313.80 | +0.45% | 947,448 |
| 2025-09-05 | 313.10 | 315.98 | 308.10 | 312.40 | +1.86% | 1,220,412 |
| 2025-09-04 | 305.90 | 313.85 | 302.90 | 306.70 | -0.20% | 1,111,724 |
| 2025-09-03 | 312.40 | 314.30 | 302.10 | 307.30 | -1.32% | 2,652,785 |
| 2025-09-02 | 330.60 | 330.60 | 311.40 | 311.40 | -5.26% | 1,886,413 |
| 2025-09-01 | 335.10 | 341.20 | 327.00 | 328.70 | -2.35% | 1,178,892 |
| 2025-08-29 | 334.00 | 340.50 | 332.10 | 336.60 | -1.00% | 1,286,379 |
| 2025-08-28 | 342.50 | 347.30 | 337.80 | 340.00 | -1.13% | 1,031,081 |
| 2025-08-27 | 349.00 | 351.50 | 340.00 | 343.90 | -0.15% | 1,106,160 |
| 2025-08-26 | 358.60 | 358.70 | 344.40 | 344.40 | -3.99% | 2,549,983 |
| 2025-08-22 | 356.50 | 362.80 | 353.10 | 358.70 | -0.39% | 839,669 |
| 2025-08-21 | 360.70 | 360.80 | 351.90 | 360.10 | +0.67% | 723,585 |
| 2025-08-20 | 362.90 | 362.90 | 353.50 | 357.70 | +0.62% | 975,879 |
| 2025-08-19 | 360.10 | 360.10 | 350.90 | 355.50 | +0.62% | 1,023,950 |
| 2025-08-18 | 367.50 | 367.50 | 353.30 | 353.30 | -1.83% | 3,280,960 |
| 2025-08-15 | 374.00 | 376.00 | 357.90 | 359.90 | -2.99% | 1,724,835 |
| 2025-08-14 | 355.00 | 371.80 | 353.00 | 371.00 | +4.86% | 4,748,682 |
| 2025-08-13 | 363.60 | 364.00 | 350.00 | 353.80 | -1.34% | 1,971,368 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+35.03%). Worst month: Sep (-16.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ocado Group PLC's (OCDO.L) latest close?
214.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is OCDO.L's 52-week high and low?
397.90 high and 140.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Ocado Group PLC's strongest and weakest month historically?
Historically, OCDO.L's strongest calendar month has been Jul (average +35.03%) and its weakest Sep (average -16.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.