UK markets open in 6 hours 53 minutes

Deliveroo plc (ROO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
256.50+5.20 (+2.07%)
At close: 4:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Jun 2021252.00256.70246.70256.50256.501,483,194
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
10 May 2021259.00263.80243.50247.00247.003,308,128
07 May 2021263.20269.50255.82257.30257.302,115,160
06 May 2021270.00271.10256.89263.20263.203,536,701
05 May 2021264.30270.00260.80270.00270.002,556,615
04 May 2021271.00271.00260.00262.00262.002,300,885
30 Apr 2021261.00269.00257.00268.00268.004,317,681
29 Apr 2021258.00260.90255.00260.00260.002,795,061
28 Apr 2021246.40256.00236.40255.80255.804,645,893
27 Apr 2021230.00242.00228.80242.00242.003,241,760
26 Apr 2021235.00237.64227.00228.00228.002,572,750
23 Apr 2021231.00236.90224.44233.00233.001,623,391
22 Apr 2021235.60241.10225.12230.30230.303,524,360
21 Apr 2021243.20245.00231.00233.00233.002,118,872
20 Apr 2021238.00243.90235.50242.80242.802,163,122
19 Apr 2021246.20250.57237.00239.00239.006,707,926
16 Apr 2021260.80262.00244.50247.00247.006,688,057
15 Apr 2021272.70275.00255.00260.00260.0010,482,205
14 Apr 2021268.00271.60264.93270.20270.205,705,416
13 Apr 2021254.00266.30251.90265.30265.308,686,485
12 Apr 2021260.00276.50241.70251.00251.009,919,634
09 Apr 2021283.00285.00254.50254.50254.5010,393,160
08 Apr 2021286.05288.85282.00282.00282.004,836,752
07 Apr 202128,300.0029,200.0028,025.0028,600.0028,600.006,741,095
06 Apr 2021290.00292.90277.20280.00280.007,088,674
01 Apr 2021294.00310.25275.00282.00282.0020,064,411
31 Mar 202133,100.0039,039.0027,100.0028,745.0028,745.0088,972,737
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.