UK markets closed

Deliveroo plc (ROO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
127.10+0.50 (+0.39%)
At close: 04:35PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024127.40129.30125.80127.10127.101,047,846
22 Jul 2024126.30127.60126.20126.60126.60934,091
19 Jul 2024129.00132.60126.40126.50126.50664,071
18 Jul 2024131.70132.60128.90128.90128.901,385,024
17 Jul 2024129.60131.10127.80130.00130.009,271,089
16 Jul 2024127.80132.90127.30129.20129.202,075,306
15 Jul 2024131.50133.30128.90129.30129.301,228,216
12 Jul 2024130.00131.40129.40131.40131.401,574,414
11 Jul 2024128.10130.00127.50129.80129.802,247,530
10 Jul 2024122.20129.00122.20127.30127.301,066,718
09 Jul 2024128.10129.40124.60125.20125.201,759,171
08 Jul 2024130.80131.70127.79128.40128.401,200,913
05 Jul 2024131.00134.40130.00131.50131.502,067,813
04 Jul 2024127.40132.30127.40132.30132.30900,835
03 Jul 2024129.80130.80128.20129.80129.805,314,250
02 Jul 2024131.40132.10128.50129.00129.004,150,736
01 Jul 2024131.00132.40129.30131.40131.404,625,090
28 Jun 2024128.00131.90127.80130.90130.905,210,466
27 Jun 2024128.00132.38127.50129.60129.603,346,643
26 Jun 2024132.00136.00128.70129.00129.007,148,574
25 Jun 2024128.00130.10126.80127.50127.502,845,058
24 Jun 2024127.50130.80127.00129.80129.80844,988
21 Jun 2024129.60129.90126.50128.60128.606,058,263
20 Jun 2024130.30132.40128.00129.60129.601,323,709
19 Jun 2024133.20133.90131.00132.10132.10641,321
18 Jun 2024132.00135.30131.90133.80133.801,194,228
17 Jun 2024132.50135.00128.10135.00135.001,616,478
14 Jun 2024133.50133.60130.20132.30132.301,268,937
13 Jun 2024135.90138.20133.20133.20133.202,754,556
12 Jun 2024135.90140.30133.94138.30138.302,291,951
11 Jun 2024137.80144.00132.90136.20136.207,598,589
10 Jun 2024134.00135.80131.70135.50135.501,329,315
07 Jun 2024132.80133.30131.40133.30133.302,250,590
06 Jun 2024135.00135.70131.50132.30132.301,554,449
05 Jun 2024133.70138.10133.00134.50134.503,844,901
04 Jun 2024137.60139.90136.10137.20137.201,426,717
03 Jun 2024134.80138.30134.80136.50136.501,357,263
31 May 2024140.00140.00136.60136.90136.906,878,329
30 May 2024136.00141.40136.00137.40137.402,478,020
29 May 2024145.00147.80134.50137.80137.807,355,775
28 May 2024146.80156.00144.10146.90146.908,166,412
24 May 2024149.30150.70142.00145.60145.603,787,899
23 May 2024144.00153.00140.60150.00150.003,216,456
22 May 2024139.00147.70139.00144.50144.502,784,616
21 May 2024140.00142.70138.80142.30142.301,440,427
20 May 2024141.50141.50137.50140.60140.60973,972
17 May 2024138.40142.60137.20141.20141.201,306,381
16 May 2024137.60141.90134.80139.80139.801,251,083
15 May 2024134.00137.80134.00137.40137.402,400,121
14 May 2024134.50138.50133.70136.10136.102,032,079
13 May 2024128.30134.90128.30133.30133.301,886,666
10 May 2024126.40131.60125.10131.30131.301,560,235
09 May 2024125.50128.90124.70126.60126.601,886,207
08 May 2024128.60132.30125.30125.80125.801,436,926
07 May 2024130.60131.70126.60128.60128.604,138,461
03 May 2024129.20133.40129.00130.00130.001,672,954
02 May 2024130.50132.30128.40131.90131.901,784,837
01 May 2024132.00134.60130.60130.60130.602,719,366
30 Apr 2024134.00135.10132.20133.80133.802,339,020
29 Apr 2024128.70135.00128.70134.30134.301,888,491
26 Apr 2024132.00132.30127.90132.30132.302,211,512
25 Apr 2024128.90132.50128.40130.00130.003,494,228
24 Apr 2024132.00132.00128.80130.30130.301,452,102
23 Apr 2024125.40130.40125.40130.00130.002,598,467
22 Apr 2024123.90129.40123.80126.30126.302,190,448
19 Apr 2024131.00131.00125.00127.00127.002,472,305
18 Apr 2024124.50130.50119.30126.60126.606,290,432
17 Apr 2024125.40126.20120.50121.20121.205,160,050
16 Apr 2024129.10130.40124.40125.10125.103,066,103
15 Apr 2024129.90133.00127.40130.20130.204,299,769
12 Apr 2024131.70132.50128.60129.20129.202,539,191
11 Apr 2024129.00130.80127.89128.70128.702,755,073
10 Apr 2024129.60131.60128.10130.00130.003,012,728
09 Apr 2024131.40132.50129.90130.00130.002,775,824
08 Apr 2024132.80133.40129.70131.00131.002,196,264
05 Apr 2024128.40130.32127.70129.10129.103,442,135
04 Apr 2024123.30130.00125.70130.00130.004,892,540
03 Apr 2024120.00125.51120.00125.40125.401,628,852
02 Apr 2024118.20122.30117.80120.80120.802,845,268
28 Mar 2024118.00118.80115.40118.30118.301,732,758
27 Mar 2024114.90116.50113.60116.50116.50908,337
26 Mar 2024116.00117.10115.30115.80115.80896,968
25 Mar 2024113.60117.20113.50115.80115.80875,637
22 Mar 2024116.80118.60114.50116.20116.201,383,853
21 Mar 2024118.70120.50116.00117.10117.101,110,080
20 Mar 2024114.10118.50113.10117.70117.701,523,324
19 Mar 2024115.00117.10112.50115.00115.001,966,479
18 Mar 2024116.10118.90112.10114.00114.002,712,096
15 Mar 2024118.60120.90116.50117.90117.906,131,879
14 Mar 2024117.60121.00110.30117.20117.202,559,582
13 Mar 2024116.00117.00113.00114.50114.502,178,636
12 Mar 2024114.60117.00113.40116.50116.501,471,636
11 Mar 2024114.20117.00113.10113.80113.802,531,202
08 Mar 2024115.00117.00114.40115.00115.001,466,382
07 Mar 2024115.90118.80115.70116.90116.901,362,862
06 Mar 2024114.00119.00114.00117.50117.501,421,421
05 Mar 2024116.00118.40114.20114.70114.703,357,848
04 Mar 2024112.40119.10112.40117.80117.802,849,145
01 Mar 2024112.00113.60109.50113.00113.001,883,542
29 Feb 2024110.00113.00109.80109.80109.802,773,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...