Canada markets open in 1 hour 43 minutes

Deliveroo plc (ROO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
128.32-0.28 (-0.22%)
As of 12:31PM BST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.00130.80127.00128.32128.3239,199
Jun 21, 2024129.60129.90126.50128.60128.606,058,263
Jun 20, 2024130.30132.40128.00129.60129.601,323,709
Jun 19, 2024133.20133.90131.00132.10132.10641,321
Jun 18, 2024132.00135.30131.90133.80133.801,194,228
Jun 17, 2024132.50135.00128.10135.00135.001,616,478
Jun 14, 2024133.50133.60130.20132.30132.301,268,937
Jun 13, 2024135.90138.20133.20133.20133.202,754,556
Jun 12, 2024135.90140.30133.94138.30138.302,291,951
Jun 11, 2024137.80144.00132.90136.20136.207,598,589
Jun 10, 2024134.00135.80131.70135.50135.501,329,315
Jun 07, 2024132.80133.30131.40133.30133.302,250,590
Jun 06, 2024135.00135.70131.50132.30132.301,554,449
Jun 05, 2024133.70138.10133.00134.50134.503,844,901
Jun 04, 2024137.60139.90136.10137.20137.201,426,717
Jun 03, 2024134.80138.30134.80136.50136.501,357,263
May 31, 2024140.00140.00136.60136.90136.906,878,329
May 30, 2024136.00141.40136.00137.40137.402,478,020
May 29, 2024145.00147.80134.50137.80137.807,355,775
May 28, 2024146.80156.00144.10146.90146.908,166,412
May 24, 2024149.30150.70142.00145.60145.603,787,899
May 23, 2024144.00153.00140.60150.00150.003,216,456
May 22, 2024139.00147.70139.00144.50144.502,784,616
May 21, 2024140.00142.70138.80142.30142.301,440,427
May 20, 2024141.50141.50137.50140.60140.60973,972
May 17, 2024138.40142.60137.20141.20141.201,306,381
May 16, 2024137.60141.90134.80139.80139.801,251,083
May 15, 2024134.00137.80134.00137.40137.402,400,121
May 14, 2024134.50138.50133.70136.10136.102,032,079
May 13, 2024128.30134.90128.30133.30133.301,886,666
May 10, 2024126.40131.60125.10131.30131.301,560,235
May 09, 2024125.50128.90124.70126.60126.601,886,207
May 08, 2024128.60132.30125.30125.80125.801,436,926
May 07, 2024130.60131.70126.60128.60128.604,138,461
May 03, 2024129.20133.40129.00130.00130.001,672,954
May 02, 2024130.50132.30128.40131.90131.901,784,837
May 01, 2024132.00134.60130.60130.60130.602,719,366
Apr 30, 2024134.00135.10132.20133.80133.802,339,020
Apr 29, 2024128.70135.00128.70134.30134.301,888,491
Apr 26, 2024132.00132.30127.90132.30132.302,211,512
Apr 25, 2024128.90132.50128.40130.00130.003,494,228
Apr 24, 2024132.00132.00128.80130.30130.301,452,102
Apr 23, 2024125.40130.40125.40130.00130.002,598,467
Apr 22, 2024123.90129.40123.80126.30126.302,190,448
Apr 19, 2024131.00131.00125.00127.00127.002,472,305
Apr 18, 2024124.50130.50119.30126.60126.606,290,432
Apr 17, 2024125.40126.20120.50121.20121.205,160,050
Apr 16, 2024129.10130.40124.40125.10125.103,066,103
Apr 15, 2024129.90133.00127.40130.20130.204,299,769
Apr 12, 2024131.70132.50128.60129.20129.202,539,191
Apr 11, 2024129.00130.80127.89128.70128.702,755,073
Apr 10, 2024129.60131.60128.10130.00130.003,012,728
Apr 09, 2024131.40132.50129.90130.00130.002,775,824
Apr 08, 2024132.80133.40129.70131.00131.002,196,264
Apr 05, 2024128.40130.32127.70129.10129.103,442,135
Apr 04, 2024123.30130.00125.70130.00130.004,892,540
Apr 03, 2024120.00125.51120.00125.40125.401,628,852
Apr 02, 2024118.20122.30117.80120.80120.802,845,268
Mar 28, 2024118.00118.80115.40118.30118.301,732,758
Mar 27, 2024114.90116.50113.60116.50116.50908,337
Mar 26, 2024116.00117.10115.30115.80115.80896,968
Mar 25, 2024113.60117.20113.50115.80115.80875,637
Mar 22, 2024116.80118.60114.50116.20116.201,383,853
Mar 21, 2024118.70120.50116.00117.10117.101,110,080
Mar 20, 2024114.10118.50113.10117.70117.701,523,324
Mar 19, 2024115.00117.10112.50115.00115.001,966,479
Mar 18, 2024116.10118.90112.10114.00114.002,712,096
Mar 15, 2024118.60120.90116.50117.90117.906,131,879
Mar 14, 2024117.60121.00110.30117.20117.202,559,582
Mar 13, 2024116.00117.00113.00114.50114.502,178,636
Mar 12, 2024114.60117.00113.40116.50116.501,471,636
Mar 11, 2024114.20117.00113.10113.80113.802,531,202
Mar 08, 2024115.00117.00114.40115.00115.001,466,382
Mar 07, 2024115.90118.80115.70116.90116.901,362,862
Mar 06, 2024114.00119.00114.00117.50117.501,421,421
Mar 05, 2024116.00118.40114.20114.70114.703,357,848
Mar 04, 2024112.40119.10112.40117.80117.802,849,145
Mar 01, 2024112.00113.60109.50113.00113.001,883,542
Feb 29, 2024110.00113.00109.80109.80109.802,773,513
Feb 28, 2024111.00113.40110.50111.60111.601,316,511
Feb 27, 2024110.00113.40110.00113.40113.401,730,506
Feb 26, 2024112.50114.60108.00111.70111.702,973,620
Feb 23, 2024115.70118.60114.20114.70114.702,887,297
Feb 22, 2024115.00116.60114.70115.80115.801,537,826
Feb 21, 2024117.10118.10114.30115.60115.60669,509
Feb 20, 2024119.00120.20115.70116.70116.70998,254
Feb 19, 2024116.00120.30115.60119.10119.10975,500
Feb 16, 2024116.40120.61116.40117.00117.002,004,713
Feb 15, 2024120.20123.90118.50119.70119.70934,724
Feb 14, 2024117.00122.10117.00120.40120.401,226,885
Feb 13, 2024123.10123.10115.50118.00118.001,845,880
Feb 12, 2024122.40123.50120.90120.90120.901,287,444
Feb 09, 2024118.00122.00118.00119.50119.501,218,643
Feb 08, 2024117.00121.00117.00119.00119.001,058,627
Feb 07, 2024118.60122.80116.50117.70117.702,376,439
Feb 06, 2024119.20121.00116.60120.50120.501,239,858
Feb 05, 2024117.20120.50116.20119.20119.207,116,772
Feb 02, 2024116.50119.80115.40117.00117.002,604,901
Feb 01, 2024116.50121.30115.90115.90115.903,257,871
Jan 31, 2024117.50119.80117.30117.50117.505,016,412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...