UK markets closed

Deliveroo plc (ROO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
316.10-0.70 (-0.22%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2021317.50319.20313.80316.10316.101,111,999
22 Jul 2021314.70318.70313.80316.80316.801,600,306
21 Jul 2021298.30315.60297.35314.30314.301,730,044
20 Jul 2021304.90304.90297.70299.70299.702,252,493
19 Jul 2021297.00302.00291.50299.70299.702,687,173
16 Jul 2021299.20299.70291.10294.60294.602,211,125
15 Jul 2021299.50304.30287.50299.20299.202,127,035
14 Jul 2021306.90308.80298.80303.60303.602,426,717
13 Jul 2021306.10310.20298.40307.00307.0013,140,781
12 Jul 2021300.00307.60298.30305.80305.801,874,272
09 Jul 2021315.20318.50298.70300.00300.002,722,370
08 Jul 2021324.40338.18311.20313.30313.305,225,965
07 Jul 2021313.40320.80311.70320.60320.602,499,738
06 Jul 2021305.90314.29305.00314.00314.001,235,081
05 Jul 2021316.30319.64301.40306.20306.201,438,352
02 Jul 2021298.00319.80298.00316.40316.402,948,566
01 Jul 2021289.40298.10288.50296.50296.501,049,870
30 Jun 2021290.70292.08286.60288.40288.401,353,334
29 Jun 2021284.00291.60284.00289.80289.802,785,377
28 Jun 2021278.10285.00278.10284.10284.101,921,736
25 Jun 2021275.00279.40268.10279.40279.402,152,824
24 Jun 2021252.50275.90251.50274.90274.904,094,811
23 Jun 2021253.00259.00251.60251.60251.601,080,397
22 Jun 2021259.00259.70252.00257.60257.601,196,252
21 Jun 2021258.20260.30253.10256.20256.201,343,613
18 Jun 2021260.00261.50251.70260.30260.308,926,709
17 Jun 2021256.50259.90250.22259.90259.901,964,861
16 Jun 2021252.00256.70246.70256.50256.501,538,416
15 Jun 2021258.00258.60249.80251.30251.301,571,932
14 Jun 2021256.00258.90251.00256.90256.90892,756
11 Jun 2021248.00258.80248.00255.40255.401,656,200
10 Jun 2021254.80254.80245.20249.30249.301,287,948
09 Jun 2021252.40255.30249.60249.60249.60812,608
08 Jun 2021250.10257.20247.54253.30253.301,110,134
07 Jun 2021260.00260.00249.48250.00250.001,617,077
04 Jun 2021254.90261.08252.20257.60257.601,934,195
03 Jun 2021250.80257.40244.60257.00257.001,529,979
02 Jun 2021252.00252.00240.20248.10248.102,079,430
01 Jun 2021250.50254.90240.70246.10246.101,636,493
28 May 2021253.00255.90248.40251.40251.40814,812
27 May 2021260.00263.40251.00253.00253.001,382,439
26 May 2021260.00261.60253.88260.00260.001,281,912
25 May 2021257.50263.00256.00260.00260.003,263,139
24 May 2021246.00259.14246.00258.00258.001,462,073
21 May 2021250.30252.50243.80250.00250.003,093,237
20 May 2021243.00252.00241.30249.00249.002,319,924
19 May 2021240.50243.90235.00241.20241.201,314,979
18 May 2021239.10243.18235.70240.60240.601,806,430
17 May 2021240.00244.20231.30234.90234.901,479,993
14 May 2021240.00240.00231.10234.10234.103,706,467
13 May 2021243.40246.40235.40238.40238.403,199,351
12 May 2021251.10256.90243.50243.70243.702,353,078
11 May 2021246.90259.00243.20249.00249.004,944,824
10 May 2021259.00263.80243.50247.00247.003,308,128
07 May 2021263.20269.50255.82257.30257.302,115,160
06 May 2021270.00271.10256.89263.20263.203,536,701
05 May 2021264.30270.00260.80270.00270.002,556,615
04 May 2021271.00271.00260.00262.00262.002,300,885
30 Apr 2021261.00269.00257.00268.00268.004,317,681
29 Apr 2021258.00260.90255.00260.00260.002,795,061
28 Apr 2021246.40256.00236.40255.80255.804,645,893
27 Apr 2021230.00242.00228.80242.00242.003,241,760
26 Apr 2021235.00237.64227.00228.00228.002,572,750
23 Apr 2021231.00236.90224.44233.00233.001,623,391
22 Apr 2021235.60241.10225.12230.30230.303,524,360
21 Apr 2021243.20245.00231.00233.00233.002,118,872
20 Apr 2021238.00243.90235.50242.80242.802,163,122
19 Apr 2021246.20250.57237.00239.00239.006,707,926
16 Apr 2021260.80262.00244.50247.00247.006,688,057
15 Apr 2021272.70275.00255.00260.00260.0010,482,205
14 Apr 2021268.00271.60264.93270.20270.205,705,416
13 Apr 2021254.00266.30251.90265.30265.308,686,485
12 Apr 2021260.00276.50241.70251.00251.009,919,634
09 Apr 2021283.00285.00254.50254.50254.5010,393,160
08 Apr 2021286.05288.85282.00282.00282.004,836,752
07 Apr 202128,300.0029,200.0028,025.0028,600.0028,600.006,741,095
06 Apr 2021290.00292.90277.20280.00280.007,088,674
01 Apr 2021294.00310.25275.00282.00282.0020,064,411
31 Mar 2021331.00390.39271.00287.45287.4588,972,737
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.