Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ocado (OCDO) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Jul 2025 (Mon) 243.10 244.60 234.20 234.20 1,086,906
4th Jul 2025 (Fri) 243.80 244.90 240.10 242.70 1,218,968
3rd Jul 2025 (Thu) 241.20 245.80 237.90 245.80 1,605,319
2nd Jul 2025 (Wed) 242.00 247.00 240.50 240.80 2,930,581
1st Jul 2025 (Tue) 228.00 242.50 228.00 240.30 3,995,069
30th Jun 2025 (Mon) 228.00 230.20 223.60 226.90 2,814,159
27th Jun 2025 (Fri) 229.30 232.90 226.10 229.40 2,631,701
26th Jun 2025 (Thu) 233.40 233.40 224.30 229.30 3,163,500
25th Jun 2025 (Wed) 235.70 241.10 233.20 233.20 2,028,818
24th Jun 2025 (Tue) 235.10 241.40 231.30 239.80 7,919,287
23rd Jun 2025 (Mon) 235.00 235.00 227.20 230.10 2,980,635
20th Jun 2025 (Fri) 234.80 236.30 231.60 232.80 3,710,278
19th Jun 2025 (Thu) 236.00 238.70 231.90 232.50 1,921,584
18th Jun 2025 (Wed) 250.40 255.10 238.80 239.20 2,140,003
17th Jun 2025 (Tue) 249.70 255.40 241.00 244.50 2,684,590
16th Jun 2025 (Mon) 258.00 259.30 253.10 253.10 1,070,426
13th Jun 2025 (Fri) 263.90 263.90 250.20 255.00 1,889,627
12th Jun 2025 (Thu) 256.90 266.20 256.90 263.50 1,025,837
11th Jun 2025 (Wed) 265.50 267.50 260.00 263.00 1,607,155
10th Jun 2025 (Tue) 254.80 266.30 254.80 266.30 3,926,202
9th Jun 2025 (Mon) 257.90 257.90 252.40 255.00 1,108,411
6th Jun 2025 (Fri) 253.30 257.00 252.10 256.60 912,470
5th Jun 2025 (Thu) 250.10 254.60 246.70 253.80 1,306,661
4th Jun 2025 (Wed) 244.00 251.90 239.90 251.90 2,355,257
3rd Jun 2025 (Tue) 254.40 254.60 242.40 243.50 3,355,269
2nd Jun 2025 (Mon) 259.30 262.50 253.00 253.10 2,570,442
30th May 2025 (Fri) 260.60 266.60 259.30 263.20 3,403,512
29th May 2025 (Thu) 262.30 267.90 259.40 261.30 2,239,971
28th May 2025 (Wed) 258.50 265.70 258.50 260.20 1,294,205
27th May 2025 (Tue) 266.90 273.00 263.40 264.10 2,648,862
26th May 2025 (Mon) 262.10 262.10 262.10 262.10 0
23rd May 2025 (Fri) 265.00 266.70 253.70 262.10 2,785,550
22nd May 2025 (Thu) 274.00 274.70 264.10 268.40 1,644,822
21st May 2025 (Wed) 279.60 279.80 272.80 277.10 1,623,218
20th May 2025 (Tue) 273.90 282.50 269.00 280.00 2,540,454
19th May 2025 (Mon) 267.30 271.50 262.90 271.40 1,676,457
16th May 2025 (Fri) 276.90 276.90 269.90 271.30 1,271,655
15th May 2025 (Thu) 265.10 271.70 265.10 271.40 950,898
14th May 2025 (Wed) 273.30 278.80 264.80 268.30 2,299,522
13th May 2025 (Tue) 269.90 272.40 261.30 268.40 2,542,875
12th May 2025 (Mon) 268.90 274.00 262.40 263.80 1,893,644
9th May 2025 (Fri) 262.30 266.20 260.70 262.60 1,304,709
8th May 2025 (Thu) 258.40 268.30 258.00 261.00 1,539,234
FTSE 100 Latest
Value8,810.93
Change4.40