UK Markets close in 36 mins

Deliveroo plc (ROO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
151.89-5.36 (-3.41%)
As of 03:38PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022154.70155.40150.00151.89151.891,898,495
26 Jan 2022151.10159.20151.05157.25157.252,287,850
25 Jan 2022156.75158.90150.90151.55151.555,503,816
24 Jan 2022163.00163.05146.85155.00155.004,607,472
21 Jan 2022170.00171.70159.00162.50162.505,317,418
20 Jan 2022177.85180.00171.25172.00172.004,693,117
19 Jan 2022167.90174.60165.40169.60169.602,740,154
18 Jan 2022177.35177.49166.25167.50167.503,367,142
17 Jan 2022169.35175.85166.00174.40174.402,589,418
14 Jan 2022175.00176.86168.20168.85168.853,322,672
13 Jan 2022181.95184.12176.66177.50177.502,464,663
12 Jan 2022189.10194.35180.40180.75180.755,507,268
11 Jan 2022189.35191.90183.31189.00189.002,190,054
10 Jan 2022195.75197.57184.90185.00185.004,561,008
07 Jan 2022198.50205.20197.15197.15197.154,633,603
06 Jan 2022200.70201.26194.60198.50198.505,738,316
05 Jan 2022201.00206.10193.33203.20203.204,728,180
04 Jan 2022213.20213.90197.90199.75199.754,385,968
31 Dec 2021206.20210.00203.80209.70209.70847,278
30 Dec 2021215.20215.20205.10206.00206.001,792,139
29 Dec 2021210.90213.60208.90210.00210.001,925,320
24 Dec 2021211.00214.90210.80211.90211.90380,816
23 Dec 2021216.70216.70210.70212.00212.001,269,473
22 Dec 2021218.20218.20211.60213.30213.302,334,543
21 Dec 2021213.90216.33209.70212.90212.901,803,983
20 Dec 2021212.00224.40211.10211.20211.202,835,144
17 Dec 2021224.80224.80202.00214.50214.5032,937,988
16 Dec 2021220.90222.18214.10214.10214.102,721,318
15 Dec 2021218.30222.40213.00214.20214.203,260,854
14 Dec 2021224.50227.50215.10221.80221.802,215,459
13 Dec 2021232.00237.60222.00222.40222.403,875,734
10 Dec 2021235.80236.50229.50231.80231.802,149,839
09 Dec 2021241.10242.50233.30237.40237.402,450,034
08 Dec 2021239.90245.40228.30240.10240.102,703,685
07 Dec 2021234.20242.14231.20238.10238.1011,077,587
06 Dec 2021239.80244.60218.38234.00234.006,751,007
03 Dec 2021265.80269.70235.10241.50241.507,256,920
02 Dec 2021280.00283.60262.30262.60262.605,081,827
01 Dec 2021295.30297.00284.67290.10290.103,424,891
30 Nov 2021311.50313.80289.90299.10299.1033,740,747
29 Nov 2021315.00320.00311.20313.30313.303,118,295
26 Nov 2021313.60327.50302.00314.20314.204,302,058
25 Nov 2021309.60320.60307.96313.60313.6010,447,762
24 Nov 2021309.20315.50301.95308.30308.304,363,208
23 Nov 2021298.50302.90296.00302.90302.903,469,600
22 Nov 2021306.20311.00288.33300.00300.006,269,943
19 Nov 2021294.00309.70292.20308.50308.507,429,835
18 Nov 2021292.30299.20291.30295.40295.4010,528,679
17 Nov 2021297.00300.00291.94293.90293.903,504,613
16 Nov 2021298.00299.90294.00296.40296.402,923,702
15 Nov 2021297.00299.00291.10297.20297.203,072,706
12 Nov 2021287.90299.90285.30298.00298.005,786,381
11 Nov 2021275.60290.20275.60290.00290.003,574,445
10 Nov 2021279.10282.90269.80278.30278.3011,137,280
09 Nov 2021271.10279.30271.10277.00277.001,713,751
08 Nov 2021276.30279.70274.16277.20277.201,652,001
05 Nov 2021284.90284.90269.30277.80277.802,650,469
04 Nov 2021276.90283.10275.00279.40279.402,284,627
03 Nov 2021279.10281.00271.50277.10277.101,716,107
02 Nov 2021273.90278.80270.20277.50277.502,519,399
01 Nov 2021270.80275.81266.50273.00273.002,232,848
29 Oct 2021278.50278.50269.28270.30270.302,587,834
28 Oct 2021277.10281.80271.29275.40275.401,567,110
27 Oct 2021266.10279.10265.20276.80276.805,401,402
26 Oct 2021271.80272.80265.28266.70266.702,054,970
25 Oct 2021282.90282.90269.20271.00271.002,475,289
22 Oct 2021290.10291.64272.00273.50273.503,456,766
21 Oct 2021294.00307.89287.00289.30289.303,072,132
20 Oct 2021303.00304.60290.50301.50301.506,604,602
19 Oct 2021290.70291.77284.80290.50290.502,264,352
18 Oct 2021282.70289.70280.80288.10288.101,803,511
15 Oct 2021279.00283.96276.44282.90282.902,144,248
14 Oct 2021274.20281.70271.60277.10277.104,022,200
13 Oct 2021268.00274.80265.60270.00270.005,776,657
12 Oct 2021267.00274.70262.90271.60271.602,229,694
11 Oct 2021272.00275.30263.90268.20268.202,685,050
08 Oct 2021275.00276.00268.90273.50273.503,581,418
07 Oct 2021272.30274.10267.30269.30269.302,132,248
06 Oct 2021270.00275.00267.20269.20269.202,752,873
05 Oct 2021266.00277.25265.00272.50272.503,875,503
04 Oct 2021281.10283.60264.80265.50265.506,400,264
01 Oct 2021287.90291.50281.80286.10286.101,513,181
30 Sept 2021293.80305.30288.20289.20289.202,548,339
29 Sept 2021296.30300.80290.10293.20293.202,458,767
28 Sept 2021306.60308.70285.40289.00289.002,658,549
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...