UK markets close in 2 hours 37 minutes

Deliveroo plc (ROO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
89.78-4.80 (-5.07%)
As of 01:36PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202395.7696.1689.7889.7889.78775,511
03 Feb 202392.6296.1290.4894.5894.581,751,176
02 Feb 202391.1096.8291.0095.7295.724,005,552
01 Feb 202394.0094.5090.0291.5091.502,290,470
31 Jan 202392.3093.8691.4692.9692.961,867,101
30 Jan 202392.1294.0291.1792.7092.702,030,563
27 Jan 202389.6694.4889.4293.3893.382,721,941
26 Jan 202389.5692.8084.3091.3891.382,683,304
25 Jan 202389.0089.9485.6288.6688.663,760,554
24 Jan 202395.0095.0089.6489.7489.743,463,894
23 Jan 202394.9895.8693.2893.5693.561,731,791
20 Jan 202395.4495.4491.0694.5894.585,197,332
19 Jan 2023100.00100.0090.7891.5491.545,295,200
18 Jan 202393.6296.0088.8492.0892.083,221,378
17 Jan 202393.5094.1690.0490.0490.042,052,300
16 Jan 202394.2494.8890.0091.8091.805,477,263
13 Jan 202392.9494.7491.0092.0092.003,727,878
12 Jan 202388.2094.9687.5291.3891.383,432,070
11 Jan 202392.2697.2888.8891.6491.642,589,755
10 Jan 202393.2497.6893.2296.5096.501,921,400
09 Jan 202394.9298.3294.0496.9296.922,869,935
06 Jan 202393.9897.5893.3396.2096.201,912,086
05 Jan 202390.7298.0090.5796.0096.002,914,750
04 Jan 202388.3494.6487.3093.6493.645,500,869
03 Jan 202385.5690.5885.0688.8288.823,018,461
30 Dec 202285.3286.9683.1285.7085.70918,547
29 Dec 202284.8087.7082.2286.8886.882,709,398
28 Dec 202281.4886.6080.0085.5885.587,436,762
23 Dec 202281.3882.9478.9682.5482.54894,824
22 Dec 202281.8084.8880.3082.0482.044,317,033
21 Dec 202278.5084.0478.5084.0084.002,709,370
20 Dec 202278.2081.6076.8280.8280.822,873,053
19 Dec 202280.9681.8079.0880.0080.002,366,831
16 Dec 202282.8282.8278.6480.9680.963,208,792
15 Dec 202284.4087.2681.7282.7082.703,845,824
14 Dec 202286.2688.6884.3486.9086.903,644,179
13 Dec 202283.4090.5482.2088.1088.106,596,572
12 Dec 202289.0489.6883.0483.1483.143,636,679
09 Dec 202292.0092.1889.0089.6689.661,484,736
08 Dec 202291.4091.6689.2690.5890.581,605,722
07 Dec 202287.5092.1887.5090.9890.981,746,556
06 Dec 202291.4492.7689.1690.1090.104,351,539
05 Dec 202295.5696.7091.5492.1892.181,871,688
02 Dec 202293.1297.5491.1894.3294.324,236,196
01 Dec 202290.7694.1687.6093.1893.189,614,273
30 Nov 202287.9688.9885.1087.2487.245,217,969
29 Nov 202287.5089.0886.2486.2486.242,197,088
28 Nov 202289.0091.2087.8288.1888.182,829,956
25 Nov 202291.0292.5288.3390.5090.506,314,081
24 Nov 202288.0694.2488.0691.8091.805,393,412
23 Nov 202285.5090.0084.0089.2289.225,436,709
22 Nov 202293.9894.0285.7686.7686.766,691,943
21 Nov 202292.0093.5690.3591.8091.802,372,445
18 Nov 202292.1296.0090.1993.3693.363,355,691
17 Nov 202291.5094.4490.0091.1491.143,374,866
16 Nov 2022102.50102.5092.0292.5892.5812,955,191
15 Nov 2022104.00104.0097.1299.6099.604,815,139
14 Nov 202299.00104.5097.47101.75101.757,021,074
11 Nov 202298.00104.0095.64100.00100.004,261,663
10 Nov 202294.8899.0089.3998.6498.647,152,797
09 Nov 202290.8294.4290.8293.2493.241,342,885
08 Nov 202294.8094.8089.6893.0093.002,459,799
07 Nov 202290.3697.3490.0094.8094.803,716,083
04 Nov 202288.2095.3088.2092.8692.867,052,599
03 Nov 202285.3489.1485.0287.9887.989,645,373
02 Nov 202288.9092.3684.6788.0088.0010,484,036
01 Nov 202289.9893.9686.9488.9488.948,541,880
31 Oct 202285.3688.8684.3287.1687.166,768,341
28 Oct 202288.0090.2482.0286.5086.501,683,221
27 Oct 202292.2094.7888.8490.0090.002,199,749
26 Oct 202289.5894.0087.5092.4692.462,988,524
25 Oct 202283.7694.8081.1289.9089.902,502,580
24 Oct 202282.7285.5680.2584.2084.202,509,564
21 Oct 202287.0087.0082.6684.8484.845,202,690
20 Oct 202280.5282.6677.1081.9681.962,382,401
19 Oct 202280.4882.5275.0080.5480.543,427,856
18 Oct 202282.5086.4881.6682.3882.385,136,604
17 Oct 202276.3282.7872.5882.0482.042,534,755
14 Oct 202273.5878.9673.5876.3276.322,355,015
13 Oct 202279.8081.1472.7476.2076.203,292,125
12 Oct 202277.5080.6674.2376.0076.002,760,482
11 Oct 202278.2280.8476.7979.2479.242,634,527
10 Oct 202280.7484.0878.8279.4679.462,692,287
07 Oct 202290.4292.0481.4482.0282.022,785,311
06 Oct 202285.4690.3884.2488.6088.601,431,446
05 Oct 202289.6692.0486.1386.5686.564,166,482
04 Oct 202289.0095.6286.8692.9292.922,727,844
03 Oct 202282.1290.0082.1288.7688.766,771,885
30 Sept 202283.4487.1681.7584.7684.768,354,950
29 Sept 202288.7288.8283.6485.3285.3212,075,758
28 Sept 202286.0089.9881.9887.8087.8021,167,362
27 Sept 202282.0290.2880.3284.5684.565,815,251
26 Sept 202282.0087.0480.7484.1184.111,991,712
23 Sept 202284.6686.2682.2483.3683.363,322,218
22 Sept 202286.4891.5082.8284.1084.102,565,428
21 Sept 202287.8891.9886.8689.4489.444,886,394
20 Sept 202292.6697.7084.7691.0091.009,971,842
16 Sept 202290.5098.0090.5096.8496.8411,617,191
15 Sept 202292.1295.6489.2095.4095.402,292,982
14 Sept 202293.6694.5886.5294.0294.022,505,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...