UK Markets open in 3 hrs 59 mins

Deliveroo plc (ROO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
289.00-24.60 (-7.84%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2021------
28 Sept 2021------
27 Sept 2021318.40318.40297.50298.30298.302,470,763
24 Sept 2021321.30321.60301.10304.80304.803,268,853
23 Sept 2021311.40326.23308.60321.00321.002,431,331
22 Sept 2021313.60317.00309.70313.30313.301,004,734
21 Sept 2021310.30318.93310.30313.60313.601,291,413
20 Sept 2021335.10335.10313.00315.50315.501,726,587
17 Sept 2021327.00336.20324.10324.10324.103,284,971
16 Sept 2021331.00332.00326.08328.40328.401,570,122
15 Sept 2021336.00341.90327.60328.00328.001,860,751
14 Sept 2021323.20336.50323.20331.70331.701,258,487
13 Sept 2021342.60346.00328.09332.80332.802,195,483
10 Sept 2021347.10349.30343.00344.00344.00858,657
09 Sept 2021338.50344.80336.10343.10343.102,248,003
08 Sept 2021370.00370.00340.30341.30341.301,547,268
07 Sept 2021360.80362.40348.40353.60353.604,864,677
06 Sept 2021362.20365.90359.40360.00360.001,010,605
03 Sept 2021368.00370.60357.10363.00363.001,475,878
02 Sept 2021355.40373.53355.40366.30366.301,863,672
01 Sept 2021355.80363.20347.10359.70359.701,544,368
31 Aug 2021367.40368.50344.50348.40348.402,107,805
27 Aug 2021382.60382.60360.71362.80362.801,459,545
26 Aug 2021372.10374.20359.20365.00365.002,364,288
25 Aug 2021375.00387.76344.90370.10370.104,345,967
24 Aug 2021389.90394.90384.50390.00390.001,882,967
23 Aug 2021390.00392.10380.00389.20389.203,808,624
20 Aug 2021388.60390.00375.40376.30376.302,021,850
19 Aug 2021390.00392.90375.10388.80388.802,576,380
18 Aug 2021384.40396.80380.30395.00395.005,135,247
17 Aug 2021385.70394.52375.30384.40384.402,768,392
16 Aug 2021385.00390.00380.10388.80388.803,391,709
13 Aug 2021369.90387.50367.20386.10386.103,870,915
12 Aug 2021345.00372.00340.40371.40371.402,904,450
11 Aug 2021371.00377.12339.30341.00341.004,511,698
10 Aug 2021334.30379.60334.30363.10363.106,708,100
09 Aug 2021336.30360.00333.10339.80339.806,518,856
06 Aug 2021325.00334.00323.00325.10325.102,401,053
05 Aug 2021330.00330.40317.30325.00325.006,181,140
04 Aug 2021319.00331.60314.72326.30326.301,968,041
03 Aug 2021316.00325.10301.30319.00319.007,421,326
02 Aug 2021329.70334.00321.12322.70322.702,390,919
30 Jul 2021325.00335.30321.10330.00330.002,722,274
29 Jul 2021315.00326.80315.00325.00325.001,565,381
28 Jul 2021311.80319.00311.32316.00316.001,963,756
27 Jul 2021311.70320.90310.00313.30313.301,202,927
26 Jul 2021316.50319.30311.74312.50312.501,298,582
23 Jul 2021317.50319.20313.80316.10316.101,111,999
22 Jul 2021314.70318.70313.80316.80316.801,600,306
21 Jul 2021298.30315.60297.35314.30314.301,730,044
20 Jul 2021304.90304.90297.70299.70299.702,252,493
19 Jul 2021297.00302.00291.50299.70299.702,687,173
16 Jul 2021299.20299.70291.10294.60294.602,211,125
15 Jul 2021299.50304.30287.50299.20299.202,127,035
14 Jul 2021306.90308.80298.80303.60303.602,426,717
13 Jul 20213.063.102.983.073.0713,140,781
12 Jul 2021300.00307.60298.30305.80305.801,874,272
09 Jul 2021315.20318.50298.70300.00300.002,722,370
08 Jul 2021324.40338.18311.20313.30313.305,225,965
07 Jul 2021313.40320.80311.70320.60320.602,499,738
06 Jul 2021305.90314.29305.00314.00314.001,235,081
05 Jul 2021316.30319.64301.40306.20306.201,438,352
02 Jul 2021298.00319.80298.00316.40316.402,948,566
01 Jul 2021289.40298.10288.50296.50296.501,049,870
30 Jun 2021290.70292.08286.60288.40288.401,353,334
29 Jun 2021284.00291.60284.00289.80289.802,785,377
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021258.20260.30253.10256.20256.201,343,613
18 Jun 2021260.00261.50251.70260.30260.308,926,709
17 Jun 2021256.50259.90250.22259.90259.901,964,861
16 Jun 2021252.00256.70246.70256.50256.501,538,416
15 Jun 2021258.00258.60249.80251.30251.301,571,932
14 Jun 2021256.00258.90251.00256.90256.90892,756
11 Jun 2021248.00258.80248.00255.40255.401,656,200
10 Jun 2021254.80254.80245.20249.30249.301,287,948
09 Jun 2021252.40255.30249.60249.60249.60812,608
08 Jun 2021250.10257.20247.54253.30253.301,110,134
07 Jun 2021260.00260.00249.48250.00250.001,617,077
04 Jun 2021254.90261.08252.20257.60257.601,934,195
03 Jun 2021250.80257.40244.60257.00257.001,529,979
02 Jun 2021252.00252.00240.20248.10248.102,079,430
01 Jun 2021250.50254.90240.70246.10246.101,636,493
28 May 2021253.00255.90248.40251.40251.40814,812
27 May 2021260.00263.40251.00253.00253.001,382,439
26 May 2021260.00261.60253.88260.00260.001,281,912
25 May 2021257.50263.00256.00260.00260.003,263,139
24 May 2021246.00259.14246.00258.00258.001,462,073
21 May 2021250.30252.50243.80250.00250.003,093,237
20 May 2021243.00252.00241.30249.00249.002,319,924
19 May 2021240.50243.90235.00241.20241.201,314,979
18 May 2021239.10243.18235.70240.60240.601,806,430
17 May 2021240.00244.20231.30234.90234.901,479,993
14 May 2021240.00240.00231.10234.10234.103,706,467
13 May 2021243.40246.40235.40238.40238.403,199,351
12 May 2021251.10256.90243.50243.70243.702,353,078
11 May 2021246.90259.00243.20249.00249.004,944,824
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...