UK markets open in 1 hour 17 minutes

Deliveroo plc (ROO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
94.64+2.48 (+2.69%)
At close: 05:08PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 202297.2897.2888.4290.0290.022,625,890
12 Jul 202291.2096.0090.2694.9694.964,740,388
11 Jul 202298.0099.3893.9094.8894.881,141,285
08 Jul 2022100.00100.0094.9097.4497.441,470,583
07 Jul 202298.1099.7894.2897.4497.442,040,880
06 Jul 202293.3499.7491.7296.7096.704,941,853
05 Jul 202292.0693.8290.6492.8492.844,123,982
04 Jul 202295.0095.0089.9690.2090.201,586,351
01 Jul 202286.6692.7686.4492.1292.121,718,693
30 Jun 202286.8890.5286.0090.3890.384,300,144
29 Jun 202289.0691.7084.3089.1089.105,694,160
28 Jun 202292.2693.2088.9491.5491.542,865,852
27 Jun 202286.2094.9386.1491.9691.965,045,239
24 Jun 202286.0090.8284.9289.3889.386,771,714
23 Jun 202284.0089.4684.0087.7887.783,482,427
22 Jun 202285.2289.0682.5687.7887.781,579,097
21 Jun 202284.0888.0082.6487.5687.562,004,207
20 Jun 202280.0088.1279.1884.8884.885,854,720
17 Jun 202279.9487.2179.9486.5086.503,830,190
16 Jun 202284.0086.5480.1281.2881.284,047,305
15 Jun 202280.0287.2677.5886.6486.644,473,932
14 Jun 202286.4686.4680.6481.0081.005,355,951
13 Jun 202294.8298.5783.5284.0084.007,171,683
10 Jun 202295.70102.6893.6499.5699.564,452,706
09 Jun 202299.0099.3692.8495.9095.903,587,894
08 Jun 202298.00100.4496.7298.8298.822,592,803
07 Jun 202298.6099.6494.3496.7296.723,943,876
06 Jun 202292.00101.0091.5499.4299.426,782,392
01 Jun 202292.0095.5091.2491.5491.543,939,166
31 May 202292.5896.1690.1494.1894.1816,098,866
30 May 202284.7693.1384.7693.0693.064,774,634
27 May 202283.0086.4681.9585.9285.925,084,502
26 May 202285.7088.8481.0887.1687.168,322,439
25 May 202285.1485.1479.2482.2082.207,355,415
24 May 202289.0089.0082.1482.1882.183,341,331
23 May 202293.8095.6188.0688.3488.342,812,041
20 May 202290.7497.1289.0893.0093.003,661,898
19 May 202291.0291.4685.6089.9489.943,323,004
18 May 202294.0296.8491.6292.1892.183,984,859
17 May 202291.64101.4091.6496.3496.345,867,103
16 May 202292.5894.0690.1093.7093.702,307,888
13 May 202292.2896.7490.0295.4495.445,161,624
12 May 202286.3092.5880.0290.2490.247,807,531
11 May 202285.2489.8684.6087.7287.7211,853,757
10 May 202289.7290.8485.4086.5686.564,025,258
09 May 202299.7099.7086.5086.7686.765,173,186
06 May 202295.4099.5293.0098.3098.303,100,199
05 May 2022105.45108.8597.4897.4897.483,706,233
04 May 2022110.00113.20103.65103.70103.701,755,423
03 May 2022110.10114.70108.63112.45112.453,309,498
29 Apr 2022104.05111.85104.05110.85110.851,694,067
28 Apr 2022102.00106.15101.50104.60104.603,539,517
27 Apr 2022103.00104.9099.04101.05101.055,325,835
26 Apr 2022112.00112.00102.05103.05103.054,367,135
25 Apr 2022107.45112.64105.80112.00112.001,814,840
22 Apr 2022108.65113.25107.60110.50110.501,640,026
21 Apr 2022108.50114.20108.50112.75112.751,447,575
20 Apr 2022105.20111.75102.20111.05111.052,518,943
19 Apr 2022112.50112.50105.15108.05108.054,165,065
14 Apr 2022106.60114.65105.05113.70113.702,544,135
13 Apr 2022107.85108.10103.00106.50106.504,808,301
12 Apr 2022108.50110.00103.58108.25108.257,471,756
11 Apr 2022115.55115.55107.55109.45109.453,194,498
08 Apr 2022116.60119.05111.60114.40114.402,578,337
07 Apr 2022120.50121.10114.75116.55116.552,593,111
06 Apr 2022125.55127.80116.15118.00118.005,714,159
05 Apr 2022119.15132.95118.70125.25125.253,692,758
04 Apr 2022117.55121.65115.80121.65121.652,919,123
01 Apr 2022115.10117.20111.50114.85114.852,102,888
31 Mar 2022120.00122.80112.25112.70112.702,912,774
30 Mar 2022123.20124.85117.85120.00120.002,636,400
29 Mar 2022111.00126.95111.00124.90124.904,306,432
28 Mar 2022113.45116.40110.40114.10114.104,098,922
25 Mar 2022120.60121.95113.05113.85113.853,807,553
24 Mar 2022118.20121.55118.20121.00121.003,849,256
23 Mar 2022127.40127.40117.30121.20121.205,702,972
22 Mar 2022117.85125.00117.85125.00125.004,768,902
21 Mar 2022126.35129.30122.90123.65123.653,384,628
18 Mar 2022125.00131.10121.50129.00129.0039,851,036
17 Mar 2022120.00129.60116.12123.95123.9513,828,051
16 Mar 2022107.40116.70107.40116.55116.555,636,333
15 Mar 2022112.00112.40107.50107.55107.555,750,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...