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
27th Oct 2025 (Mon) 244.40 244.50 237.50 240.40 1,027,752
24th Oct 2025 (Fri) 246.00 251.20 245.20 245.90 1,636,647
23rd Oct 2025 (Thu) 247.20 249.80 244.20 247.00 855,941
22nd Oct 2025 (Wed) 249.00 252.20 245.50 247.80 2,170,637
21st Oct 2025 (Tue) 247.80 250.50 242.30 250.50 2,367,031
20th Oct 2025 (Mon) 243.00 247.20 236.50 246.20 1,786,924
17th Oct 2025 (Fri) 237.20 242.30 233.00 242.30 1,619,624
16th Oct 2025 (Thu) 240.60 242.20 237.40 239.50 1,047,089
15th Oct 2025 (Wed) 232.90 241.70 232.10 238.40 1,731,736
14th Oct 2025 (Tue) 236.70 242.50 231.30 234.40 1,773,137
13th Oct 2025 (Mon) 235.30 241.30 234.40 236.70 1,407,243
10th Oct 2025 (Fri) 239.90 240.10 232.00 234.00 5,140,916
9th Oct 2025 (Thu) 231.50 239.90 229.30 236.70 2,977,307
8th Oct 2025 (Wed) 226.00 234.50 222.80 234.50 2,383,150
7th Oct 2025 (Tue) 220.00 228.70 219.20 225.80 3,627,069
6th Oct 2025 (Mon) 230.30 234.00 225.40 225.40 1,863,938
3rd Oct 2025 (Fri) 228.00 231.80 224.10 231.80 1,461,079
2nd Oct 2025 (Thu) 233.40 238.60 226.30 226.50 5,987,585
1st Oct 2025 (Wed) 225.30 231.60 222.40 231.60 2,410,864
30th Sep 2025 (Tue) 222.50 227.10 219.00 225.00 2,676,837
29th Sep 2025 (Mon) 233.90 234.60 216.80 223.50 3,207,456
26th Sep 2025 (Fri) 232.00 236.00 228.30 231.40 2,263,405
25th Sep 2025 (Thu) 231.90 238.60 229.00 230.70 2,481,716
24th Sep 2025 (Wed) 224.10 233.60 221.20 231.10 2,531,104
23rd Sep 2025 (Tue) 219.00 227.50 219.00 223.40 3,124,166
22nd Sep 2025 (Mon) 222.00 225.70 219.00 221.80 3,330,352
19th Sep 2025 (Fri) 230.60 231.10 219.00 221.80 10,598,896
18th Sep 2025 (Thu) 226.30 232.70 221.50 230.90 3,604,362
17th Sep 2025 (Wed) 225.40 229.40 218.20 227.70 6,216,060
16th Sep 2025 (Tue) 230.00 233.40 224.10 225.50 5,235,659
15th Sep 2025 (Mon) 242.80 245.20 230.30 230.30 5,667,764
12th Sep 2025 (Fri) 297.00 297.00 240.30 240.30 15,989,834
11th Sep 2025 (Thu) 306.60 316.10 300.00 300.00 3,017,921
10th Sep 2025 (Wed) 306.50 312.30 302.80 306.10 1,519,503
9th Sep 2025 (Tue) 311.40 316.30 304.60 307.00 1,109,060
8th Sep 2025 (Mon) 317.60 317.60 307.40 313.80 947,407
5th Sep 2025 (Fri) 313.10 315.40 308.10 312.40 1,220,369
4th Sep 2025 (Thu) 305.90 313.60 303.90 306.70 1,111,680
3rd Sep 2025 (Wed) 312.40 312.40 302.10 307.30 2,652,736
2nd Sep 2025 (Tue) 330.60 330.60 311.40 311.40 1,886,344
1st Sep 2025 (Mon) 335.10 340.80 327.10 328.70 1,178,844
29th Aug 2025 (Fri) 334.00 339.80 332.20 336.60 1,286,335
28th Aug 2025 (Thu) 342.50 346.80 337.80 340.00 1,031,035
27th Aug 2025 (Wed) 349.00 351.20 340.80 343.90 1,106,110
FTSE 100 Latest
Value9,649.38
Change3.76