⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited KingdomLSE

OCDO.L

Ocado Group plc

Consumer Defensive · Grocery Stores

2.06GBP

-0.0240 (-1.15%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Ocado Group plc
High
3.14
on 09/08/25
Low
1.59
on 07/16/26
Average
2.1465
3.59mm
Net Chg
-1.05
-33.59%
254 daily bars · GBP · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/262.081,145,702
Mo 09/07/262.121,263,535
Fr 09/04/262.161,909,316
Th 09/03/262.162,795,298
We 09/02/262.055,080,425
Tu 09/01/262.28278
Fr 08/28/262.402,971,637
Th 08/27/262.411,853,638
We 08/26/262.503,519,909
Tu 08/25/262.472,601,897
Mo 08/24/262.341,408,053
Fr 08/21/262.394,470,823
Th 08/20/262.342,061,310
We 08/19/262.382,388,260
Tu 08/18/262.503,143,495
Mo 08/17/262.354,174,318
Fr 08/14/262.446,178,497
Th 08/13/262.576,456,486
We 08/12/262.5513,946,764
Tu 08/11/262.214,675,851
Mo 08/10/262.141,703,343
Fr 08/07/262.152,535,383
DateLast PriceVolume
Th 08/06/262.112,475,536
We 08/05/262.122,003,233
Tu 08/04/262.052,235,829
Mo 08/03/262.173,912,392
Fr 07/31/262.124,271,273
Th 07/30/262.128,425,723
We 07/29/261.954,164,696
Tu 07/28/261.892,853,667
Mo 07/27/261.852,965,741
DateLast PriceVolume
Tu 07/07/261.762,741,224
Mo 07/06/261.847,114,283
Fr 07/03/261.842,615,522
Th 07/02/261.843,040,534
We 07/01/261.892,659,307
Tu 06/30/261.792,714,364
Mo 06/29/261.791,879,595
Fr 06/26/261.803,098,658
Th 06/25/261.73
DateLast PriceVolume
Fr 06/05/262.001,759,277
Th 06/04/262.091,435,949
We 06/03/262.051,383,830
Tu 06/02/262.062,964,862
Mo 06/01/262.014,266,704
Fr 05/29/262.2310,263,448
Th 05/28/262.081,535,201
We 05/27/262.091,359,939
Tu 05/26/262.091,889,403
DateLast PriceVolume
Tu 05/05/261.952,405,584
Fr 05/01/261.961,053,068
Th 04/30/261.975,194,452
We 04/29/261.942,573,516
Tu 04/28/262.0228,952,484
Mo 04/27/262.041,661,059
Fr 04/24/262.112,794,076
Th 04/23/262.045,300,513
We 04/22/262.18
DateLast PriceVolume
Tu 03/31/261.803,218,025
Mo 03/30/261.821,815,919
Fr 03/27/261.861,653,126
Th 03/26/261.881,875,334
We 03/25/261.872,262,124
Tu 03/24/261.882,032,977
Mo 03/23/261.933,791,816
Fr 03/20/261.924,213,163
Th 03/19/261.96
DateLast PriceVolume
Fr 02/27/262.103,801,917
Th 02/26/262.205,959,574
We 02/25/262.352,218,515
Tu 02/24/262.341,554,579
Mo 02/23/262.331,411,187
Fr 02/20/262.351,541,309
Th 02/19/262.352,263,452
We 02/18/262.282,159,476
Tu 02/17/262.231,571,594
DateLast PriceVolume
We 01/28/262.461,531,042
Tu 01/27/262.451,206,272
Mo 01/26/262.421,563,778
Fr 01/23/262.462,348,776
Th 01/22/262.552,358,982
We 01/21/262.632,027,601
Tu 01/20/262.691,564,719
Mo 01/19/262.622,550,643
Fr 01/16/262.82
DateLast PriceVolume
We 12/24/252.42362,078
Tu 12/23/252.421,174,066
Mo 12/22/252.441,885,155
Fr 12/19/252.496,584,986
Th 12/18/252.534,704,671
We 12/17/252.403,610,509
Tu 12/16/252.352,081,965
Mo 12/15/252.322,757,097
Fr 12/12/252.26
DateLast PriceVolume
Mo 11/24/251.758,703,450
Fr 11/21/251.856,346,842
Th 11/20/251.882,322,241
We 11/19/251.847,806,217
Tu 11/18/251.8013,527,112
Mo 11/17/252.182,072,056
Fr 11/14/252.255,459,350
Th 11/13/252.192,949,410
We 11/12/252.17
DateLast PriceVolume
Th 10/23/252.47855,991
We 10/22/252.482,170,694
Tu 10/21/252.512,367,083
Mo 10/20/252.461,786,979
Fr 10/17/252.421,619,680
Th 10/16/252.401,047,135
We 10/15/252.381,731,792
Tu 10/14/252.341,773,180
Mo 10/13/252.371,407,310
DateLast PriceVolume
Tu 09/23/252.233,124,263
Mo 09/22/252.223,330,458
Fr 09/19/252.2210,599,068
Th 09/18/252.313,604,455
We 09/17/252.286,216,214
Tu 09/16/252.265,235,856
Mo 09/15/252.305,668,038
Fr 09/12/252.4015,990,208
Th 09/11/253.00
Fr 07/24/261.871,916,262
Th 07/23/261.824,242,746
We 07/22/261.965,715,690
Tu 07/21/261.9511,527,631
Mo 07/20/261.775,849,083
Fr 07/17/261.6511,456,745
Th 07/16/261.5934,219,993
We 07/15/261.783,639,040
Tu 07/14/261.741,517,735
Mo 07/13/261.751,450,823
Fr 07/10/261.771,414,333
Th 07/09/261.762,840,107
We 07/08/261.732,894,690
3,169,205
We 06/24/261.786,353,194
Tu 06/23/261.744,728,873
Mo 06/22/261.715,224,322
Fr 06/19/261.815,739,810
Th 06/18/261.876,182,524
We 06/17/261.903,227,117
Tu 06/16/261.912,841,766
Mo 06/15/261.923,306,254
Fr 06/12/261.981,851,445
Th 06/11/261.961,587,305
We 06/10/262.002,371,058
Tu 06/09/262.021,743,057
Mo 06/08/262.052,615,766
Fr 05/22/262.051,710,687
Th 05/21/262.031,679,881
We 05/20/261.991,611,820
Tu 05/19/261.942,691,146
Mo 05/18/261.984,379,004
Fr 05/15/261.871,650,560
Th 05/14/261.861,810,159
We 05/13/261.871,872,641
Tu 05/12/261.883,653,304
Mo 05/11/261.961,462,021
Fr 05/08/261.971,795,689
Th 05/07/261.971,540,946
We 05/06/262.023,232,646
4,492,539
Tu 04/21/262.184,832,378
Mo 04/20/262.084,590,353
Fr 04/17/262.048,108,735
Th 04/16/261.977,764,537
We 04/15/261.916,367,329
Tu 04/14/261.826,569,078
Mo 04/13/261.802,748,411
Fr 04/10/261.882,678,584
Th 04/09/261.934,631,416
We 04/08/261.944,844,013
Tu 04/07/261.894,605,262
Th 04/02/261.822,516,160
We 04/01/261.852,939,208
1,814,961
We 03/18/262.032,691,659
Tu 03/17/262.112,668,487
Mo 03/16/262.042,192,944
Fr 03/13/261.981,865,676
Th 03/12/262.021,677,166
We 03/11/262.012,086,439
Tu 03/10/262.031,844,795
Mo 03/09/261.951,842,035
Fr 03/06/261.952,310,706
Th 03/05/261.961,650,082
We 03/04/262.012,269,839
Tu 03/03/261.933,323,602
Mo 03/02/262.025,913,648
Mo 02/16/262.201,006,183
Fr 02/13/262.241,406,745
Th 02/12/262.203,025,297
We 02/11/262.174,129,277
Tu 02/10/262.271,682,667
Mo 02/09/262.292,192,844
Fr 02/06/262.3210,655,089
Th 02/05/262.305,364,855
We 02/04/262.343,241,366
Tu 02/03/262.3212,209,137
Mo 02/02/262.123,243,650
Fr 01/30/262.182,754,938
Th 01/29/262.235,385,298
1,100,666
Th 01/15/262.861,356,327
We 01/14/262.791,777,001
Tu 01/13/262.893,089,376
Mo 01/12/262.894,019,390
Fr 01/09/262.721,667,653
Th 01/08/262.671,982,330
We 01/07/262.743,369,395
Tu 01/06/262.646,814,598
Mo 01/05/262.371,904,963
Fr 01/02/262.351,520,004
We 12/31/252.36300,075
Tu 12/30/252.401,527,226
Mo 12/29/252.401,233,563
4,275,450
Th 12/11/252.204,389,042
We 12/10/252.3516,397,463
Tu 12/09/251.953,549,057
Mo 12/08/251.892,411,434
Fr 12/05/251.856,726,123
Th 12/04/251.842,661,145
We 12/03/251.721,863,423
Tu 12/02/251.731,851,233
Mo 12/01/251.781,346,586
Fr 11/28/251.841,231,981
Th 11/27/251.831,629,374
We 11/26/251.822,842,403
Tu 11/25/251.752,389,669
8,502,220
Tu 11/11/252.132,174,713
Mo 11/10/252.073,495,684
Fr 11/07/251.974,700,166
Th 11/06/251.992,113,574
We 11/05/252.081,510,712
Tu 11/04/252.112,271,621
Mo 11/03/252.092,955,522
Fr 10/31/252.194,248,638
Th 10/30/252.203,003,350
We 10/29/252.321,374,085
Tu 10/28/252.322,334,789
Mo 10/27/252.401,732,280
Fr 10/24/252.461,636,691
Fr 10/10/252.345,140,989
Th 10/09/252.372,977,396
We 10/08/252.352,383,204
Tu 10/07/252.263,627,171
Mo 10/06/252.251,864,028
Fr 10/03/252.321,461,161
Th 10/02/252.275,987,699
We 10/01/252.322,410,941
Tu 09/30/252.252,676,919
Mo 09/29/252.243,207,611
Fr 09/26/252.312,263,479
Th 09/25/252.312,482,329
We 09/24/252.312,531,201
3,017,960
We 09/10/253.061,519,544
Tu 09/09/253.071,109,090
Mo 09/08/253.14947,448