UK markets open in 2 hours 25 minutes

Deliveroo plc (ROO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
127.00+0.40 (+0.32%)
At close: 04:35PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 2024111.00113.40110.50111.60111.601,316,511
27 Feb 2024110.00113.40110.00113.40113.401,730,506
26 Feb 2024112.50114.60108.00111.70111.702,973,620
23 Feb 2024115.70118.60114.20114.70114.702,887,297
22 Feb 2024115.00116.60114.70115.80115.801,537,826
21 Feb 2024117.10118.10114.30115.60115.60669,509
20 Feb 2024119.00120.20115.70116.70116.70998,254
19 Feb 2024116.00120.30115.60119.10119.10975,500
16 Feb 2024116.40120.61116.40117.00117.002,004,713
15 Feb 2024120.20123.90118.50119.70119.70934,724
14 Feb 2024117.00122.10117.00120.40120.401,226,885
13 Feb 2024123.10123.10115.50118.00118.001,845,880
12 Feb 2024122.40123.50120.90120.90120.901,287,444
09 Feb 2024118.00122.00118.00119.50119.501,218,643
08 Feb 2024117.00121.00117.00119.00119.001,058,627
07 Feb 2024118.60122.80116.50117.70117.702,376,439
06 Feb 2024119.20121.00116.60120.50120.501,239,858
05 Feb 2024117.20120.50116.20119.20119.207,116,772
02 Feb 2024116.50119.80115.40117.00117.002,604,901
01 Feb 2024116.50121.30115.90115.90115.903,257,871
31 Jan 2024117.50119.80117.30117.50117.505,016,412
30 Jan 2024115.40120.10115.00118.10118.1027,157,206
29 Jan 2024125.00125.00120.60121.90121.90474,233
26 Jan 2024124.60126.20121.50122.10122.101,591,828
25 Jan 2024121.20124.60121.20124.30124.301,990,431
24 Jan 2024123.80123.80120.00121.60121.606,994,929
23 Jan 2024121.00123.30117.70121.00121.005,070,763
22 Jan 2024126.20126.70121.00121.00121.005,365,607
19 Jan 2024137.40140.00125.40126.50126.503,789,148
18 Jan 2024135.00136.90131.90134.80134.802,614,958
17 Jan 2024131.60136.80129.01135.80135.802,711,018
16 Jan 2024128.60132.30126.40131.60131.601,860,422
15 Jan 2024125.80129.10124.91128.10128.101,390,295
12 Jan 2024126.90127.40124.10126.20126.201,092,543
11 Jan 2024124.00126.70123.20124.00124.001,057,937
10 Jan 2024128.40128.40124.00124.60124.602,503,897
09 Jan 2024128.00127.00126.00126.00126.001,145,304
08 Jan 2024127.50130.70125.80130.30130.301,074,325
05 Jan 2024129.00130.80126.10128.70128.7013,455,837
04 Jan 2024127.90133.20127.90131.00131.0017,377,776
03 Jan 2024126.50131.10126.00130.40130.409,554,373
02 Jan 2024126.40129.40125.30127.00127.006,202,552
29 Dec 2023126.40128.70124.90127.60127.604,496,352
28 Dec 2023129.00130.40126.00128.30128.303,881,830
27 Dec 2023127.50130.20126.00127.80127.804,930,190
22 Dec 2023126.80131.00121.80127.10127.104,662,928
21 Dec 2023128.50129.70125.50127.60127.604,732,787
20 Dec 2023130.60132.90129.10129.50129.505,501,708
19 Dec 2023126.00130.50125.10129.10129.105,571,251
18 Dec 2023124.10127.40122.10127.40127.402,535,319
15 Dec 2023130.20131.50125.20125.20125.2011,882,947
14 Dec 2023131.30135.60130.10130.10130.103,512,682
13 Dec 2023136.30139.40131.10131.10131.102,964,181
12 Dec 2023142.00143.60138.40138.40138.401,563,424
11 Dec 2023142.00143.30140.50142.40142.403,140,441
08 Dec 2023138.30141.60137.99141.60141.602,013,466
07 Dec 2023136.80139.80133.50138.90138.901,738,533
06 Dec 2023136.90138.80133.30138.70138.701,850,272
05 Dec 2023137.00139.20134.20136.90136.901,642,869
04 Dec 2023139.10142.10136.30137.90137.901,633,874
01 Dec 2023141.50144.20137.50141.20141.203,228,352
30 Nov 2023145.90147.00142.40142.40142.406,928,306
29 Nov 2023144.80149.40142.70147.00147.002,503,720
28 Nov 2023143.60146.30142.90145.30145.302,319,823
27 Nov 2023142.40148.10141.90145.70145.703,149,956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...