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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul 2021 | 317.50 | 319.20 | 313.80 | 316.10 | 316.10 | 1,111,999 |
| 22 Jul 2021 | 314.70 | 318.70 | 313.80 | 316.80 | 316.80 | 1,600,306 |
| 21 Jul 2021 | 298.30 | 315.60 | 297.35 | 314.30 | 314.30 | 1,730,044 |
| 20 Jul 2021 | 304.90 | 304.90 | 297.70 | 299.70 | 299.70 | 2,252,493 |
| 19 Jul 2021 | 297.00 | 302.00 | 291.50 | 299.70 | 299.70 | 2,687,173 |
| 16 Jul 2021 | 299.20 | 299.70 | 291.10 | 294.60 | 294.60 | 2,211,125 |
| 15 Jul 2021 | 299.50 | 304.30 | 287.50 | 299.20 | 299.20 | 2,127,035 |
| 14 Jul 2021 | 306.90 | 308.80 | 298.80 | 303.60 | 303.60 | 2,426,717 |
| 13 Jul 2021 | 306.10 | 310.20 | 298.40 | 307.00 | 307.00 | 13,140,781 |
| 12 Jul 2021 | 300.00 | 307.60 | 298.30 | 305.80 | 305.80 | 1,874,272 |
| 09 Jul 2021 | 315.20 | 318.50 | 298.70 | 300.00 | 300.00 | 2,722,370 |
| 08 Jul 2021 | 324.40 | 338.18 | 311.20 | 313.30 | 313.30 | 5,225,965 |
| 07 Jul 2021 | 313.40 | 320.80 | 311.70 | 320.60 | 320.60 | 2,499,738 |
| 06 Jul 2021 | 305.90 | 314.29 | 305.00 | 314.00 | 314.00 | 1,235,081 |
| 05 Jul 2021 | 316.30 | 319.64 | 301.40 | 306.20 | 306.20 | 1,438,352 |
| 02 Jul 2021 | 298.00 | 319.80 | 298.00 | 316.40 | 316.40 | 2,948,566 |
| 01 Jul 2021 | 289.40 | 298.10 | 288.50 | 296.50 | 296.50 | 1,049,870 |
| 30 Jun 2021 | 290.70 | 292.08 | 286.60 | 288.40 | 288.40 | 1,353,334 |
| 29 Jun 2021 | 284.00 | 291.60 | 284.00 | 289.80 | 289.80 | 2,785,377 |
| 28 Jun 2021 | 278.10 | 285.00 | 278.10 | 284.10 | 284.10 | 1,921,736 |
| 25 Jun 2021 | 275.00 | 279.40 | 268.10 | 279.40 | 279.40 | 2,152,824 |
| 24 Jun 2021 | 252.50 | 275.90 | 251.50 | 274.90 | 274.90 | 4,094,811 |
| 23 Jun 2021 | 253.00 | 259.00 | 251.60 | 251.60 | 251.60 | 1,080,397 |
| 22 Jun 2021 | 259.00 | 259.70 | 252.00 | 257.60 | 257.60 | 1,196,252 |
| 21 Jun 2021 | 258.20 | 260.30 | 253.10 | 256.20 | 256.20 | 1,343,613 |
| 18 Jun 2021 | 260.00 | 261.50 | 251.70 | 260.30 | 260.30 | 8,926,709 |
| 17 Jun 2021 | 256.50 | 259.90 | 250.22 | 259.90 | 259.90 | 1,964,861 |
| 16 Jun 2021 | 252.00 | 256.70 | 246.70 | 256.50 | 256.50 | 1,538,416 |
| 15 Jun 2021 | 258.00 | 258.60 | 249.80 | 251.30 | 251.30 | 1,571,932 |
| 14 Jun 2021 | 256.00 | 258.90 | 251.00 | 256.90 | 256.90 | 892,756 |
| 11 Jun 2021 | 248.00 | 258.80 | 248.00 | 255.40 | 255.40 | 1,656,200 |
| 10 Jun 2021 | 254.80 | 254.80 | 245.20 | 249.30 | 249.30 | 1,287,948 |
| 09 Jun 2021 | 252.40 | 255.30 | 249.60 | 249.60 | 249.60 | 812,608 |
| 08 Jun 2021 | 250.10 | 257.20 | 247.54 | 253.30 | 253.30 | 1,110,134 |
| 07 Jun 2021 | 260.00 | 260.00 | 249.48 | 250.00 | 250.00 | 1,617,077 |
| 04 Jun 2021 | 254.90 | 261.08 | 252.20 | 257.60 | 257.60 | 1,934,195 |
| 03 Jun 2021 | 250.80 | 257.40 | 244.60 | 257.00 | 257.00 | 1,529,979 |
| 02 Jun 2021 | 252.00 | 252.00 | 240.20 | 248.10 | 248.10 | 2,079,430 |
| 01 Jun 2021 | 250.50 | 254.90 | 240.70 | 246.10 | 246.10 | 1,636,493 |
| 28 May 2021 | 253.00 | 255.90 | 248.40 | 251.40 | 251.40 | 814,812 |
| 27 May 2021 | 260.00 | 263.40 | 251.00 | 253.00 | 253.00 | 1,382,439 |
| 26 May 2021 | 260.00 | 261.60 | 253.88 | 260.00 | 260.00 | 1,281,912 |
| 25 May 2021 | 257.50 | 263.00 | 256.00 | 260.00 | 260.00 | 3,263,139 |
| 24 May 2021 | 246.00 | 259.14 | 246.00 | 258.00 | 258.00 | 1,462,073 |
| 21 May 2021 | 250.30 | 252.50 | 243.80 | 250.00 | 250.00 | 3,093,237 |
| 20 May 2021 | 243.00 | 252.00 | 241.30 | 249.00 | 249.00 | 2,319,924 |
| 19 May 2021 | 240.50 | 243.90 | 235.00 | 241.20 | 241.20 | 1,314,979 |
| 18 May 2021 | 239.10 | 243.18 | 235.70 | 240.60 | 240.60 | 1,806,430 |
| 17 May 2021 | 240.00 | 244.20 | 231.30 | 234.90 | 234.90 | 1,479,993 |
| 14 May 2021 | 240.00 | 240.00 | 231.10 | 234.10 | 234.10 | 3,706,467 |
| 13 May 2021 | 243.40 | 246.40 | 235.40 | 238.40 | 238.40 | 3,199,351 |
| 12 May 2021 | 251.10 | 256.90 | 243.50 | 243.70 | 243.70 | 2,353,078 |
| 11 May 2021 | 246.90 | 259.00 | 243.20 | 249.00 | 249.00 | 4,944,824 |
| 10 May 2021 | 259.00 | 263.80 | 243.50 | 247.00 | 247.00 | 3,308,128 |
| 07 May 2021 | 263.20 | 269.50 | 255.82 | 257.30 | 257.30 | 2,115,160 |
| 06 May 2021 | 270.00 | 271.10 | 256.89 | 263.20 | 263.20 | 3,536,701 |
| 05 May 2021 | 264.30 | 270.00 | 260.80 | 270.00 | 270.00 | 2,556,615 |
| 04 May 2021 | 271.00 | 271.00 | 260.00 | 262.00 | 262.00 | 2,300,885 |
| 30 Apr 2021 | 261.00 | 269.00 | 257.00 | 268.00 | 268.00 | 4,317,681 |
| 29 Apr 2021 | 258.00 | 260.90 | 255.00 | 260.00 | 260.00 | 2,795,061 |
| 28 Apr 2021 | 246.40 | 256.00 | 236.40 | 255.80 | 255.80 | 4,645,893 |
| 27 Apr 2021 | 230.00 | 242.00 | 228.80 | 242.00 | 242.00 | 3,241,760 |
| 26 Apr 2021 | 235.00 | 237.64 | 227.00 | 228.00 | 228.00 | 2,572,750 |
| 23 Apr 2021 | 231.00 | 236.90 | 224.44 | 233.00 | 233.00 | 1,623,391 |
| 22 Apr 2021 | 235.60 | 241.10 | 225.12 | 230.30 | 230.30 | 3,524,360 |
| 21 Apr 2021 | 243.20 | 245.00 | 231.00 | 233.00 | 233.00 | 2,118,872 |
| 20 Apr 2021 | 238.00 | 243.90 | 235.50 | 242.80 | 242.80 | 2,163,122 |
| 19 Apr 2021 | 246.20 | 250.57 | 237.00 | 239.00 | 239.00 | 6,707,926 |
| 16 Apr 2021 | 260.80 | 262.00 | 244.50 | 247.00 | 247.00 | 6,688,057 |
| 15 Apr 2021 | 272.70 | 275.00 | 255.00 | 260.00 | 260.00 | 10,482,205 |
| 14 Apr 2021 | 268.00 | 271.60 | 264.93 | 270.20 | 270.20 | 5,705,416 |
| 13 Apr 2021 | 254.00 | 266.30 | 251.90 | 265.30 | 265.30 | 8,686,485 |
| 12 Apr 2021 | 260.00 | 276.50 | 241.70 | 251.00 | 251.00 | 9,919,634 |
| 09 Apr 2021 | 283.00 | 285.00 | 254.50 | 254.50 | 254.50 | 10,393,160 |
| 08 Apr 2021 | 286.05 | 288.85 | 282.00 | 282.00 | 282.00 | 4,836,752 |
| 07 Apr 2021 | 28,300.00 | 29,200.00 | 28,025.00 | 28,600.00 | 28,600.00 | 6,741,095 |
| 06 Apr 2021 | 290.00 | 292.90 | 277.20 | 280.00 | 280.00 | 7,088,674 |
| 01 Apr 2021 | 294.00 | 310.25 | 275.00 | 282.00 | 282.00 | 20,064,411 |
| 31 Mar 2021 | 331.00 | 390.39 | 271.00 | 287.45 | 287.45 | 88,972,737 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
