Ocado Group Plc (OCDO)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.2 | 3.59457866824 | 339.4 | 411 | 336.3 | 5163888 | 351.41633603 | DE |
| 4 | -6.8 | -1.89732142857 | 358.4 | 411 | 315.1 | 2947240 | 343.89168279 | DE |
| 12 | 66.4 | 23.2819074334 | 285.2 | 453.3 | 283.9 | 3588932 | 370.84300108 | DE |
| 26 | -115.2 | -24.6786632391 | 466.8 | 493.7 | 278.2 | 5641427 | 358.86547041 | DE |
| 52 | -334.2 | -48.7314085739 | 685.8 | 798.6 | 278.2 | 3993290 | 417.49094254 | DE |
| 156 | -1398.9 | -79.9143101971 | 1750.5 | 1964.5 | 278.2 | 2989570 | 631.66077805 | DE |
| 260 | -967.4 | -73.3434420015 | 1319 | 2911 | 278.2 | 2522455 | 994.18251094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 346.3 | 2.7 | 0.79 | 341.6 | 348.9 | 337.6 | 1556997 |
| 1726849800 | 343.6 | -15.7 | -4.37 | 355 | 358.6 | 338.2 | 8278736 |
| 1726763400 | 359.3 | 9.7 | 2.77 | 402 | 411 | 355.8 | 8961223 |
| 1726677000 | 349.6 | -3.3 | -0.94 | 351.3 | 354 | 339.2 | 2542660 |
| 1726590600 | 352.9 | 15.1 | 4.47 | 339.4 | 360.4 | 336.3 | 4479826 |
| 1726504200 | 337.8 | 7 | 2.12 | 331.5 | 341.8 | 325.8 | 1353841 |
| 1726245000 | 330.8 | 11.1 | 3.47 | 320.5 | 333.5 | 319.39999 | 1507120 |
| 1726158600 | 319.7 | -5.5 | -1.69 | 324.89999 | 332.1 | 316.3 | 2394320 |
| 1726072200 | 325.2 | -13.5 | -3.99 | 339.2 | 347 | 315.1 | 4039342 |
| 1725985800 | 338.7 | 1.6 | 0.47 | 336 | 346.7 | 332.5 | 3877272 |
| 1725899400 | 337.1 | 1.1 | 0.33 | 334.7 | 340.1 | 328.5 | 2717790 |
| 1725640200 | 336 | -15.2 | -4.33 | 350.3 | 350.8 | 336 | 1656467 |
| 1725553800 | 351.2 | 0.7 | 0.20 | 350.5 | 363.2 | 347.7 | 1768512 |
| 1725467400 | 350.5 | -0.9 | -0.26 | 344.2 | 350.5 | 336.2 | 2032592 |
| 1725381000 | 351.4 | 10.4 | 3.05 | 337.6 | 355.4 | 337.6 | 2282966 |
| 1725294600 | 341 | -0.2 | -0.06 | 340 | 343.7 | 333.6 | 1631983 |
| 1725035400 | 341.2 | 3.3 | 0.98 | 337.9 | 343.3 | 336 | 1572863 |
| 1724949000 | 337.9 | -0.9 | -0.27 | 339.7 | 344.4 | 337.9 | 3050885 |
| 1724862600 | 338.8 | -13.5 | -3.83 | 351.6 | 355.3 | 338.8 | 1831313 |
| 1724776200 | 352.3 | -7.7 | -2.14 | 358.4 | 370.1 | 352.3 | 1408090 |
| 1724430600 | 360 | 3.5 | 0.98 | 350.6 | 364.5 | 350.6 | 1323711 |
| 1724344200 | 356.5 | -6.3 | -1.74 | 360 | 364.3 | 355.8 | 2121228 |
| 1724257800 | 362.8 | 6.3 | 1.77 | 355.9 | 365 | 353.7 | 3849979 |
| 1724171400 | 356.5 | -22.7 | -5.99 | 377.2 | 378.4 | 356.5 | 4574073 |
| 1724085000 | 379.2 | -0.1 | -0.03 | 378.5 | 386.7 | 376.9 | 975803 |
| 1723825800 | 379.3 | 2.3 | 0.61 | 377.8 | 386.3 | 377 | 1091030 |
| 1723739400 | 377 | -0.5 | -0.13 | 378.6 | 379.9 | 363.6 | 1891987 |
| 1723653000 | 377.5 | -0.8 | -0.21 | 385.2 | 391.5 | 376.8 | 1356246 |
| 1723566600 | 378.3 | 1.6 | 0.42 | 378.1 | 389.8 | 376 | 2429094 |
| 1723480200 | 376.7 | 2.7 | 0.72 | 376 | 384.8 | 373.6 | 1653429 |
| 1723221000 | 374 | -23.8 | -5.98 | 397 | 403 | 374 | 2856368 |
| 1723134600 | 397.8 | 7.1 | 1.82 | 386.8 | 397.8 | 375.9 | 1532123 |
| 1723048200 | 390.7 | 9.3 | 2.44 | 386 | 399.3 | 386 | 3736621 |
| 1722961800 | 381.4 | -5.1 | -1.32 | 395.1 | 399.8 | 381.4 | 7142598 |
| 1722875400 | 386.5 | -7.2 | -1.83 | 382.2 | 389.4 | 368.2 | 2723060 |
| 1722616200 | 393.7 | -8.2 | -2.04 | 398.2 | 398.8 | 385.5 | 3118340 |
| 1722529800 | 401.9 | -3.7 | -0.91 | 399.9 | 412.7 | 399.1 | 4680750 |
| 1722443400 | 405.6 | -0.9 | -0.22 | 414.5 | 414.8 | 404.9 | 2773825 |
| 1722357000 | 406.5 | -26.1 | -6.03 | 415 | 415 | 400.5 | 14330123 |
| 1722270600 | 432.6 | -13.3 | -2.98 | 446 | 453.3 | 432.3 | 2095555 |
| 1722011400 | 445.9 | 20.4 | 4.79 | 424.9 | 452.1 | 424.7 | 3849143 |
| 1721925000 | 425.5 | 14.4 | 3.50 | 414.5 | 425.5 | 401.3 | 8871042 |
| 1721838600 | 411.1 | -19.7 | -4.57 | 428.2 | 431 | 402.2 | 3461676 |
| 1721752200 | 430.8 | 6.7 | 1.58 | 421.1 | 434.8 | 419.4 | 3264466 |
| 1721665800 | 424.1 | 46 | 12.17 | 397 | 424.1 | 396.4 | 6804308 |
| 1721406600 | 378.1 | -14.4 | -3.67 | 390.5 | 390.5 | 373.4 | 1829035 |
| 1721320200 | 392.5 | 35 | 9.79 | 355.5 | 399.1 | 355.5 | 6098445 |
| 1721233800 | 357.5 | -3 | -0.83 | 364.7 | 369.2 | 345.6 | 4235377 |
| 1721147400 | 360.5 | 20.1 | 5.90 | 388 | 407.3 | 359.2 | 14261272 |
| 1721061000 | 340.4 | -39.6 | -10.42 | 367.3 | 367.3 | 328.7 | 6369240 |
| 1720801800 | 380 | 0.5 | 0.13 | 381 | 388.3 | 373.7 | 2854073 |
| 1720715400 | 379.5 | 16.8 | 4.63 | 363.4 | 381.1 | 356.4 | 3619260 |
| 1720629000 | 362.7 | 13.8 | 3.96 | 353.1 | 371.2 | 349.7 | 2690044 |
| 1720542600 | 348.9 | 3 | 0.87 | 346.9 | 356.4 | 346.1 | 5258366 |
| 1720456200 | 345.9 | 17.7 | 5.39 | 328.89999 | 350.7 | 328.89999 | 3424313 |
| 1720197000 | 328.2 | 22.7 | 7.43 | 308.39999 | 330 | 307.2 | 3464438 |
| 1720110600 | 305.5 | 4.9 | 1.63 | 304.89999 | 309.8 | 302.6 | 1432853 |
| 1720024200 | 300.6 | 3.3 | 1.11 | 298.39999 | 301.7 | 292.7 | 1834613 |
| 1719937800 | 297.3 | 9.2 | 3.19 | 285.2 | 297.3 | 283.89999 | 2924302 |
| 1719851400 | 288.1 | -0.8 | -0.28 | 290.1 | 300.2 | 284.3 | 3177689 |
| 1719592200 | 288.89999 | 2 | 0.70 | 287 | 293.5 | 284.39999 | 2044907 |
| 1719505800 | 286.89999 | 5.9 | 2.10 | 282.89999 | 289.5 | 278.2 | 4214402 |
| 1719419400 | 281 | -9.4 | -3.24 | 291 | 297.89999 | 281 | 7468113 |
| 1719333000 | 290.39999 | -22.1 | -7.07 | 302.6 | 303.39999 | 287.2 | 9774743 |
| 1719246600 | 312.5 | 1.1 | 0.35 | 306.6 | 318.5 | 298.6 | 4602617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
