UK markets closed

Deliveroo plc (ROO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
94.32+1.14 (+1.22%)
At close: 06:45PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 202290.2494.9889.9391.6491.644,537,257
12 Sept 202289.5592.8089.1691.8691.862,206,974
09 Sept 202283.6490.4483.6489.9489.942,262,435
08 Sept 202284.8085.9882.1085.2685.261,442,832
07 Sept 202283.8085.9879.2485.3485.341,325,832
06 Sept 202281.8486.0077.4683.6283.621,943,817
05 Sept 202280.0084.2677.6080.4680.463,172,016
02 Sept 202278.7082.0476.1081.3081.301,522,923
01 Sept 202277.4281.7676.1476.3676.363,129,979
31 Aug 202280.0082.5077.6680.8880.882,871,128
30 Aug 202278.3083.0277.1081.3081.302,907,789
26 Aug 202283.0085.2077.1277.9477.942,363,037
25 Aug 202280.2486.9280.2482.6082.601,546,348
24 Aug 202282.2685.8881.0484.1284.122,306,083
23 Aug 202281.9886.0280.8684.3084.305,573,834
22 Aug 202288.7890.5482.0083.8083.804,484,647
19 Aug 202288.0094.4688.0089.0489.042,705,908
18 Aug 202291.7091.9887.2289.0089.004,260,204
17 Aug 202297.0698.1290.5491.2291.222,847,557
16 Aug 202296.50100.9595.5897.6097.602,631,835
15 Aug 202290.4297.1490.0896.2296.221,905,104
12 Aug 202295.0096.5893.6594.8094.801,728,608
11 Aug 202294.7898.8694.7896.8096.802,253,189
10 Aug 202287.9899.5085.0098.0098.005,810,350
09 Aug 202290.6496.2689.9691.2491.243,378,660
08 Aug 202290.5495.0287.7194.6494.642,886,945
05 Aug 202296.2097.9092.1292.1692.162,594,275
04 Aug 202299.62101.1094.2896.2096.205,616,567
03 Aug 202292.96100.5090.24100.50100.503,589,959
02 Aug 202290.2695.0088.2795.0095.003,927,959
01 Aug 202290.6293.8086.5493.0093.001,694,798
29 Jul 202286.4491.9086.4490.6490.642,138,363
28 Jul 202286.4090.5285.0289.6889.68963,804
27 Jul 202289.0089.0084.5487.3087.302,169,495
26 Jul 202292.3096.1685.3686.1286.124,661,862
25 Jul 202295.0098.0691.1095.6495.646,184,805
22 Jul 202294.48100.1093.1897.0297.028,939,183
21 Jul 202296.0097.8394.3496.4096.4011,254,766
20 Jul 202298.16105.3694.9098.0698.064,792,172
19 Jul 202293.7299.2090.2297.5097.503,916,090
18 Jul 202279.9892.2879.7891.0091.004,473,439
15 Jul 202287.4291.3082.2685.1085.102,214,043
14 Jul 202291.9693.5086.3787.4287.423,799,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...