Deliveroo plc (ROO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:02PM BST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 96.50 | 100.95 | 95.58 | 99.26 | 99.26 | 619,297 |
| 15 Aug 2022 | 90.42 | 97.14 | 90.08 | 96.22 | 96.22 | 1,905,104 |
| 12 Aug 2022 | 95.00 | 96.58 | 93.65 | 94.80 | 94.80 | 1,728,608 |
| 11 Aug 2022 | 94.78 | 98.86 | 94.78 | 96.80 | 96.80 | 2,253,189 |
| 10 Aug 2022 | 87.98 | 99.50 | 85.00 | 98.00 | 98.00 | 5,810,350 |
| 09 Aug 2022 | 90.64 | 96.26 | 89.96 | 91.24 | 91.24 | 3,378,660 |
| 08 Aug 2022 | 90.54 | 95.02 | 87.71 | 94.64 | 94.64 | 2,886,945 |
| 05 Aug 2022 | 96.20 | 97.90 | 92.12 | 92.16 | 92.16 | 2,594,275 |
| 04 Aug 2022 | 99.62 | 101.10 | 94.28 | 96.20 | 96.20 | 5,616,567 |
| 03 Aug 2022 | 92.96 | 100.50 | 90.24 | 100.50 | 100.50 | 3,589,959 |
| 02 Aug 2022 | 90.26 | 95.00 | 88.27 | 95.00 | 95.00 | 3,927,959 |
| 01 Aug 2022 | 90.62 | 93.80 | 86.54 | 93.00 | 93.00 | 1,694,798 |
| 29 Jul 2022 | 86.44 | 91.90 | 86.44 | 90.64 | 90.64 | 2,138,363 |
| 28 Jul 2022 | 86.40 | 90.52 | 85.02 | 89.68 | 89.68 | 963,804 |
| 27 Jul 2022 | 89.00 | 89.00 | 84.54 | 87.30 | 87.30 | 2,169,495 |
| 26 Jul 2022 | 92.30 | 96.16 | 85.36 | 86.12 | 86.12 | 4,661,862 |
| 25 Jul 2022 | 95.00 | 98.06 | 91.10 | 95.64 | 95.64 | 6,184,805 |
| 22 Jul 2022 | 94.48 | 100.10 | 93.18 | 97.02 | 97.02 | 8,939,183 |
| 21 Jul 2022 | 96.00 | 97.83 | 94.34 | 96.40 | 96.40 | 11,254,766 |
| 20 Jul 2022 | 98.16 | 105.36 | 94.90 | 98.06 | 98.06 | 4,792,172 |
| 19 Jul 2022 | 93.72 | 99.20 | 90.22 | 97.50 | 97.50 | 3,916,090 |
| 18 Jul 2022 | 79.98 | 92.28 | 79.78 | 91.00 | 91.00 | 4,473,439 |
| 15 Jul 2022 | 87.42 | 91.30 | 82.26 | 85.10 | 85.10 | 2,214,043 |
| 14 Jul 2022 | 91.96 | 93.50 | 86.37 | 87.42 | 87.42 | 3,799,279 |
| 13 Jul 2022 | 97.28 | 97.28 | 88.42 | 90.02 | 90.02 | 2,625,890 |
| 12 Jul 2022 | 91.20 | 96.00 | 90.26 | 94.96 | 94.96 | 4,740,388 |
| 11 Jul 2022 | 98.00 | 99.38 | 93.90 | 94.88 | 94.88 | 1,141,285 |
| 08 Jul 2022 | 100.00 | 100.00 | 94.90 | 97.44 | 97.44 | 1,470,583 |
| 07 Jul 2022 | 98.10 | 99.78 | 94.28 | 97.44 | 97.44 | 2,040,880 |
| 06 Jul 2022 | 93.34 | 99.74 | 91.72 | 96.70 | 96.70 | 4,941,853 |
| 05 Jul 2022 | 92.06 | 93.82 | 90.64 | 92.84 | 92.84 | 4,123,982 |
| 04 Jul 2022 | 95.00 | 95.00 | 89.96 | 90.20 | 90.20 | 1,586,351 |
| 01 Jul 2022 | 86.66 | 92.76 | 86.44 | 92.12 | 92.12 | 1,718,693 |
| 30 Jun 2022 | 86.88 | 90.52 | 86.00 | 90.38 | 90.38 | 4,300,144 |
| 29 Jun 2022 | 89.06 | 91.70 | 84.30 | 89.10 | 89.10 | 5,694,160 |
| 28 Jun 2022 | 92.26 | 93.20 | 88.94 | 91.54 | 91.54 | 2,865,852 |
| 27 Jun 2022 | 86.20 | 94.93 | 86.14 | 91.96 | 91.96 | 5,045,239 |
| 24 Jun 2022 | 86.00 | 90.82 | 84.92 | 89.38 | 89.38 | 6,771,714 |
| 23 Jun 2022 | 84.00 | 89.46 | 84.00 | 87.78 | 87.78 | 3,482,427 |
| 22 Jun 2022 | 85.22 | 89.06 | 82.56 | 87.78 | 87.78 | 1,579,097 |
| 21 Jun 2022 | 84.08 | 88.00 | 82.64 | 87.56 | 87.56 | 2,004,207 |
| 20 Jun 2022 | 80.00 | 88.12 | 79.18 | 84.88 | 84.88 | 5,854,720 |
| 17 Jun 2022 | 79.94 | 87.21 | 79.94 | 86.50 | 86.50 | 3,830,190 |
| 16 Jun 2022 | 84.00 | 86.54 | 80.12 | 81.28 | 81.28 | 4,047,305 |
| 15 Jun 2022 | 80.02 | 87.26 | 77.58 | 86.64 | 86.64 | 4,473,932 |
| 14 Jun 2022 | 86.46 | 86.46 | 80.64 | 81.00 | 81.00 | 5,355,951 |
| 13 Jun 2022 | 94.82 | 98.57 | 83.52 | 84.00 | 84.00 | 7,171,683 |
| 10 Jun 2022 | 95.70 | 102.68 | 93.64 | 99.56 | 99.56 | 4,452,706 |
| 09 Jun 2022 | 99.00 | 99.36 | 92.84 | 95.90 | 95.90 | 3,587,894 |
| 08 Jun 2022 | 98.00 | 100.44 | 96.72 | 98.82 | 98.82 | 2,592,803 |
| 07 Jun 2022 | 98.60 | 99.64 | 94.34 | 96.72 | 96.72 | 3,943,876 |
| 06 Jun 2022 | 92.00 | 101.00 | 91.54 | 99.42 | 99.42 | 6,782,392 |
| 01 Jun 2022 | 92.00 | 95.50 | 91.24 | 91.54 | 91.54 | 3,939,166 |
| 31 May 2022 | 92.58 | 96.16 | 90.14 | 94.18 | 94.18 | 16,098,866 |
| 30 May 2022 | 84.76 | 93.13 | 84.76 | 93.06 | 93.06 | 4,774,634 |
| 27 May 2022 | 83.00 | 86.46 | 81.95 | 85.92 | 85.92 | 5,084,502 |
| 26 May 2022 | 85.70 | 88.84 | 81.08 | 87.16 | 87.16 | 8,322,439 |
| 25 May 2022 | 85.14 | 85.14 | 79.24 | 82.20 | 82.20 | 7,355,415 |
| 24 May 2022 | 89.00 | 89.00 | 82.14 | 82.18 | 82.18 | 3,341,331 |
| 23 May 2022 | 93.80 | 95.61 | 88.06 | 88.34 | 88.34 | 2,812,041 |
| 20 May 2022 | 90.74 | 97.12 | 89.08 | 93.00 | 93.00 | 3,661,898 |
| 19 May 2022 | 91.02 | 91.46 | 85.60 | 89.94 | 89.94 | 3,323,004 |
| 18 May 2022 | 94.02 | 96.84 | 91.62 | 92.18 | 92.18 | 3,984,859 |
| 17 May 2022 | 91.64 | 101.40 | 91.64 | 96.34 | 96.34 | 5,867,103 |
| 16 May 2022 | 92.58 | 94.06 | 90.10 | 93.70 | 93.70 | 2,307,888 |
| 13 May 2022 | 92.28 | 96.74 | 90.02 | 95.44 | 95.44 | 5,161,624 |
| 12 May 2022 | 86.30 | 92.58 | 80.02 | 90.24 | 90.24 | 7,807,531 |
| 11 May 2022 | 85.24 | 89.86 | 84.60 | 87.72 | 87.72 | 11,853,757 |
| 10 May 2022 | 89.72 | 90.84 | 85.40 | 86.56 | 86.56 | 4,025,258 |
| 09 May 2022 | 99.70 | 99.70 | 86.50 | 86.76 | 86.76 | 5,173,186 |
| 06 May 2022 | 95.40 | 99.52 | 93.00 | 98.30 | 98.30 | 3,100,199 |
| 05 May 2022 | 105.45 | 108.85 | 97.48 | 97.48 | 97.48 | 3,706,233 |
| 04 May 2022 | 110.00 | 113.20 | 103.65 | 103.70 | 103.70 | 1,755,423 |
| 03 May 2022 | 110.10 | 114.70 | 108.63 | 112.45 | 112.45 | 3,309,498 |
| 29 Apr 2022 | 104.05 | 111.85 | 104.05 | 110.85 | 110.85 | 1,694,067 |
| 28 Apr 2022 | 102.00 | 106.15 | 101.50 | 104.60 | 104.60 | 3,539,517 |
| 27 Apr 2022 | 103.00 | 104.90 | 99.04 | 101.05 | 101.05 | 5,325,835 |
| 26 Apr 2022 | 112.00 | 112.00 | 102.05 | 103.05 | 103.05 | 4,367,135 |
| 25 Apr 2022 | 107.45 | 112.64 | 105.80 | 112.00 | 112.00 | 1,814,840 |
| 22 Apr 2022 | 108.65 | 113.25 | 107.60 | 110.50 | 110.50 | 1,640,026 |
| 21 Apr 2022 | 108.50 | 114.20 | 108.50 | 112.75 | 112.75 | 1,447,575 |
| 20 Apr 2022 | 105.20 | 111.75 | 102.20 | 111.05 | 111.05 | 2,518,943 |
| 19 Apr 2022 | 112.50 | 112.50 | 105.15 | 108.05 | 108.05 | 4,165,065 |
| 14 Apr 2022 | 106.60 | 114.65 | 105.05 | 113.70 | 113.70 | 2,544,135 |
| 13 Apr 2022 | 107.85 | 108.10 | 103.00 | 106.50 | 106.50 | 4,808,301 |
| 12 Apr 2022 | 108.50 | 110.00 | 103.58 | 108.25 | 108.25 | 7,471,756 |
| 11 Apr 2022 | 115.55 | 115.55 | 107.55 | 109.45 | 109.45 | 3,194,498 |
| 08 Apr 2022 | 116.60 | 119.05 | 111.60 | 114.40 | 114.40 | 2,578,337 |
| 07 Apr 2022 | 120.50 | 121.10 | 114.75 | 116.55 | 116.55 | 2,593,111 |
| 06 Apr 2022 | 125.55 | 127.80 | 116.15 | 118.00 | 118.00 | 5,714,159 |
| 05 Apr 2022 | 119.15 | 132.95 | 118.70 | 125.25 | 125.25 | 3,692,758 |
| 04 Apr 2022 | 117.55 | 121.65 | 115.80 | 121.65 | 121.65 | 2,919,123 |
| 01 Apr 2022 | 115.10 | 117.20 | 111.50 | 114.85 | 114.85 | 2,102,888 |
| 31 Mar 2022 | 120.00 | 122.80 | 112.25 | 112.70 | 112.70 | 2,912,774 |
| 30 Mar 2022 | 123.20 | 124.85 | 117.85 | 120.00 | 120.00 | 2,636,400 |
| 29 Mar 2022 | 111.00 | 126.95 | 111.00 | 124.90 | 124.90 | 4,306,432 |
| 28 Mar 2022 | 113.45 | 116.40 | 110.40 | 114.10 | 114.10 | 4,098,922 |
| 25 Mar 2022 | 120.60 | 121.95 | 113.05 | 113.85 | 113.85 | 3,807,553 |
| 24 Mar 2022 | 118.20 | 121.55 | 118.20 | 121.00 | 121.00 | 3,849,256 |
| 23 Mar 2022 | 127.40 | 127.40 | 117.30 | 121.20 | 121.20 | 5,702,972 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
