Deliveroo Class (ROO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Deliveroo Class

Date Open High Low Close* Volume
20/05/2025 174.60p 175.00p 174.40p 174.90p 5112962
19/05/2025 174.70p 174.97p 174.50p 174.90p 3168766
16/05/2025 174.70p 175.00p 174.40p 174.50p 9325819
15/05/2025 175.00p 175.00p 174.50p 174.50p 2298755
14/05/2025 174.60p 175.00p 174.50p 175.00p 26504470
13/05/2025 174.40p 174.90p 173.80p 174.90p 8077612
12/05/2025 174.90p 175.40p 174.00p 174.40p 7066818
09/05/2025 175.00p 175.40p 174.50p 174.90p 5922298
08/05/2025 174.90p 175.50p 174.50p 174.70p 24505812
07/05/2025 175.40p 176.00p 174.73p 175.00p 31377048
06/05/2025 175.00p 176.40p 174.79p 175.40p 79103032
02/05/2025 170.60p 173.10p 170.50p 172.10p 3927709
01/05/2025 170.60p 171.80p 170.30p 171.20p 4193462
30/04/2025 170.80p 172.86p 170.50p 170.50p 3924434
29/04/2025 170.10p 172.30p 169.90p 171.50p 7797158
28/04/2025 171.00p 174.00p 169.10p 170.80p 28006716
25/04/2025 139.00p 150.20p 138.80p 146.60p 6354855
24/04/2025 136.20p 144.70p 133.90p 140.00p 5352942
23/04/2025 135.70p 137.00p 132.57p 136.00p 2542317
22/04/2025 134.20p 135.00p 132.80p 134.10p 16771517
17/04/2025 130.00p 135.30p 129.57p 134.40p 2034223
16/04/2025 127.70p 130.10p 127.30p 130.10p 1694398
15/04/2025 126.70p 129.30p 126.10p 128.10p 1323887
14/04/2025 123.90p 126.40p 122.40p 126.10p 1224611
11/04/2025 121.70p 125.30p 121.10p 121.90p 1728207
10/04/2025 125.00p 127.60p 123.60p 124.30p 1904202
09/04/2025 117.20p 121.70p 116.90p 120.20p 3605306
08/04/2025 113.90p 121.20p 113.90p 120.30p 5384054
07/04/2025 123.00p 123.59p 112.40p 113.10p 4792401
04/04/2025 123.70p 130.80p 123.70p 124.80p 2738360
03/04/2025 127.30p 130.30p 125.00p 126.40p 3952170
02/04/2025 121.40p 129.30p 121.40p 129.30p 2106455
01/04/2025 120.20p 123.40p 119.30p 123.40p 3840132
31/03/2025 121.10p 123.00p 119.70p 119.70p 3088387
28/03/2025 126.00p 126.60p 122.50p 122.50p 1967206
27/03/2025 121.60p 125.80p 121.60p 125.70p 1835323
26/03/2025 124.00p 124.90p 122.90p 123.70p 2579896
25/03/2025 122.80p 125.20p 121.70p 122.80p 10281785
24/03/2025 121.70p 124.00p 120.20p 123.50p 1903924
21/03/2025 124.00p 124.52p 121.20p 122.70p 7282873
20/03/2025 122.50p 124.60p 121.70p 123.90p 4379008
19/03/2025 120.00p 123.50p 120.00p 122.20p 2721065
18/03/2025 122.40p 124.60p 120.80p 121.10p 3572743
17/03/2025 122.10p 123.00p 120.30p 122.40p 3683572
14/03/2025 117.00p 124.40p 117.00p 121.70p 5116804
13/03/2025 119.00p 125.40p 111.60p 119.50p 8982358
12/03/2025 127.20p 127.30p 124.30p 124.60p 2726609
11/03/2025 126.60p 127.40p 125.40p 125.70p 2683687
10/03/2025 124.40p 128.68p 124.40p 126.10p 3198413
07/03/2025 124.10p 126.50p 123.90p 125.10p 2873364
06/03/2025 130.00p 131.30p 125.70p 125.70p 1522420
05/03/2025 132.00p 136.20p 130.20p 130.20p 2170317
04/03/2025 132.50p 134.80p 131.10p 132.40p 2027561
03/03/2025 137.00p 138.60p 134.30p 135.00p 1690503
28/02/2025 142.10p 142.10p 135.50p 136.20p 5643916
27/02/2025 139.10p 140.90p 139.00p 140.40p 1952940
26/02/2025 140.60p 144.30p 139.50p 140.00p 2110648
25/02/2025 141.20p 145.60p 140.60p 142.40p 4554981
24/02/2025 143.10p 146.08p 139.30p 141.80p 14115566
21/02/2025 137.40p 138.50p 134.50p 135.50p 7434282
20/02/2025 142.00p 142.00p 135.30p 135.90p 1647740
19/02/2025 140.50p 142.60p 138.80p 140.00p 3027191
18/02/2025 142.60p 142.60p 139.90p 140.50p 1493316
17/02/2025 137.50p 140.60p 134.40p 140.60p 2483868
14/02/2025 140.70p 140.70p 138.70p 139.10p 1576831
13/02/2025 137.60p 140.30p 137.60p 139.00p 2248683
12/02/2025 139.90p 140.60p 136.70p 136.70p 2214934
11/02/2025 135.60p 139.50p 135.60p 139.10p 1704603
10/02/2025 136.30p 139.90p 135.80p 138.30p 1187861
07/02/2025 134.50p 137.70p 134.50p 136.70p 1184129
06/02/2025 136.20p 139.10p 134.80p 135.60p 1499658
05/02/2025 131.80p 137.90p 131.80p 137.60p 1689441
04/02/2025 130.00p 135.60p 130.00p 135.60p 2383493
03/02/2025 130.00p 132.50p 126.90p 132.50p 3149885
31/01/2025 131.90p 132.80p 130.30p 131.30p 19906224
30/01/2025 134.80p 134.80p 131.40p 131.90p 1697416
29/01/2025 132.80p 133.90p 131.40p 132.00p 2404685
28/01/2025 132.10p 134.30p 131.60p 132.80p 1746524
27/01/2025 129.90p 132.30p 129.40p 132.10p 1990325
24/01/2025 128.50p 131.40p 128.00p 130.80p 2245766
23/01/2025 130.00p 131.90p 128.60p 129.20p 1902378
22/01/2025 130.80p 131.70p 129.45p 130.00p 2368817
21/01/2025 132.60p 135.30p 131.00p 131.00p 1270790
20/01/2025 135.60p 135.80p 133.00p 133.20p 1951080
17/01/2025 139.10p 140.70p 135.10p 135.30p 2257377
16/01/2025 132.10p 140.10p 132.10p 137.90p 3570706
15/01/2025 132.50p 134.30p 129.10p 129.40p 4771754
14/01/2025 129.60p 132.80p 128.40p 128.60p 2814206
13/01/2025 125.90p 130.00p 125.90p 128.70p 2989847
10/01/2025 127.40p 129.60p 127.00p 128.20p 2825948
09/01/2025 127.80p 129.30p 127.30p 129.30p 19674740
08/01/2025 133.20p 135.10p 126.80p 127.90p 17536298
07/01/2025 136.10p 137.20p 131.80p 131.90p 24943076
06/01/2025 139.90p 141.70p 135.60p 136.60p 1524354
03/01/2025 136.90p 139.90p 136.40p 139.60p 2039889
02/01/2025 142.30p 143.40p 138.50p 138.50p 1447428
31/12/2024 134.60p 141.90p 134.60p 141.90p 1239748
30/12/2024 139.00p 139.50p 137.00p 138.20p 1804482
27/12/2024 141.00p 143.50p 137.80p 139.00p 1542522
24/12/2024 139.90p 142.50p 138.78p 141.20p 905851
23/12/2024 142.20p 145.30p 136.80p 139.50p 3564369
20/12/2024 138.20p 143.10p 137.10p 142.10p 76278176
19/12/2024 138.60p 140.20p 137.90p 139.90p 2257466
18/12/2024 142.00p 142.00p 139.30p 140.10p 1711179
17/12/2024 139.70p 141.90p 139.50p 141.30p 2241782
16/12/2024 147.00p 149.40p 140.70p 141.20p 2984926
13/12/2024 148.00p 151.20p 147.90p 147.90p 2637675
12/12/2024 153.60p 154.50p 151.20p 151.40p 1766921
11/12/2024 155.00p 156.00p 152.10p 153.30p 2348691
10/12/2024 152.30p 155.01p 151.90p 152.00p 1707325
09/12/2024 155.70p 158.80p 153.20p 153.40p 1864915
06/12/2024 151.50p 155.60p 151.10p 155.00p 3005271
05/12/2024 150.70p 154.80p 148.50p 151.00p 3293606
04/12/2024 149.40p 149.90p 146.30p 147.50p 2136143
03/12/2024 148.80p 149.50p 147.80p 148.80p 1041349
02/12/2024 149.80p 150.50p 146.90p 148.30p 1687021
29/11/2024 148.00p 151.20p 148.00p 149.90p 1263583
28/11/2024 147.00p 149.50p 146.00p 148.70p 1202597
27/11/2024 145.20p 148.50p 144.40p 147.50p 1165529
26/11/2024 144.00p 147.80p 144.00p 146.40p 1929027
25/11/2024 144.00p 146.70p 142.70p 145.80p 5440801
22/11/2024 144.40p 146.00p 140.00p 144.70p 1942653
21/11/2024 141.40p 145.00p 140.20p 142.00p 1209363
20/11/2024 145.50p 146.70p 142.10p 143.10p 1095035
19/11/2024 142.20p 143.30p 140.20p 141.40p 558418
18/11/2024 140.50p 142.70p 138.50p 141.40p 1150490
15/11/2024 142.00p 144.60p 141.00p 141.00p 1986802
14/11/2024 139.00p 145.80p 138.60p 144.60p 2212675
13/11/2024 142.00p 145.60p 139.80p 139.80p 2883128
12/11/2024 141.40p 146.02p 138.40p 141.50p 5381885
11/11/2024 136.50p 142.10p 135.50p 141.90p 2106466
08/11/2024 134.80p 135.80p 133.70p 135.10p 1567324
07/11/2024 134.40p 137.40p 132.80p 134.50p 2257229
06/11/2024 135.10p 137.80p 132.60p 133.90p 2313975
05/11/2024 136.40p 137.50p 134.00p 134.00p 2255312
04/11/2024 138.50p 140.00p 136.60p 136.60p 1584530
01/11/2024 137.50p 140.10p 137.50p 139.50p 1548721
31/10/2024 138.80p 139.50p 136.80p 137.80p 2446693
30/10/2024 136.60p 139.20p 135.50p 138.80p 1644417
29/10/2024 140.90p 141.80p 135.60p 136.60p 2538742
28/10/2024 144.80p 144.80p 139.50p 141.50p 1779024
25/10/2024 142.30p 142.70p 140.75p 141.30p 1092320
24/10/2024 141.50p 145.00p 141.50p 143.90p 1285876
23/10/2024 142.00p 144.70p 140.40p 143.90p 1226458
22/10/2024 143.00p 143.90p 138.00p 141.90p 3065384
21/10/2024 143.00p 145.50p 141.70p 141.70p 1046809
18/10/2024 145.40p 148.10p 141.32p 144.00p 1708490
17/10/2024 149.50p 153.80p 147.49p 147.50p 2193810
16/10/2024 147.90p 151.80p 144.70p 146.90p 3509489
15/10/2024 152.00p 154.10p 148.50p 148.50p 1929935
14/10/2024 150.00p 152.70p 148.76p 151.80p 1094947
11/10/2024 159.40p 159.40p 150.70p 151.40p 1255914
10/10/2024 151.40p 156.50p 151.40p 155.40p 2103456
09/10/2024 153.50p 155.70p 153.40p 154.80p 1706326
08/10/2024 152.40p 154.30p 150.75p 154.10p 2825372
07/10/2024 157.70p 157.70p 153.50p 154.00p 2525091
04/10/2024 154.30p 157.20p 154.20p 155.00p 1270697
03/10/2024 153.10p 156.80p 152.00p 155.10p 1716812
02/10/2024 155.50p 156.50p 151.50p 152.50p 1821893
01/10/2024 156.30p 157.30p 154.80p 155.70p 1776387
30/09/2024 157.50p 159.70p 154.50p 154.50p 2687906
27/09/2024 158.10p 158.10p 155.40p 157.50p 1548817
26/09/2024 151.30p 158.80p 151.30p 155.50p 1734724
25/09/2024 153.00p 155.40p 151.90p 155.00p 1592304
24/09/2024 153.80p 154.30p 150.90p 153.20p 1338799
23/09/2024 151.20p 154.30p 151.10p 153.00p 999535
20/09/2024 155.20p 157.10p 151.90p 153.60p 3264229
19/09/2024 160.00p 160.60p 156.30p 157.00p 1756295
18/09/2024 155.40p 159.50p 155.40p 156.80p 1288557
17/09/2024 157.20p 159.90p 155.10p 159.20p 1051069
16/09/2024 156.30p 159.10p 155.10p 157.30p 1333866
13/09/2024 156.60p 161.68p 154.80p 156.90p 1116547
12/09/2024 163.20p 164.10p 157.90p 159.70p 1285850
11/09/2024 159.80p 166.20p 155.20p 160.70p 2761745
10/09/2024 150.50p 154.10p 149.70p 153.40p 2331559
09/09/2024 150.80p 154.69p 150.30p 152.10p 3246825
06/09/2024 147.00p 151.40p 145.20p 150.20p 2709102
05/09/2024 144.50p 147.10p 142.40p 146.60p 1791979
04/09/2024 146.00p 147.00p 143.40p 144.70p 3021905
03/09/2024 155.40p 157.00p 150.00p 150.00p 1374892
02/09/2024 152.70p 155.70p 151.61p 154.60p 1389418
30/08/2024 152.00p 154.40p 150.40p 152.60p 6318195
29/08/2024 152.00p 152.34p 149.70p 150.40p 1642442
28/08/2024 149.40p 154.50p 149.40p 149.80p 1454056
27/08/2024 150.60p 152.40p 146.20p 150.10p 2312576
23/08/2024 157.00p 157.00p 151.10p 151.10p 970754
22/08/2024 156.30p 157.80p 154.10p 154.10p 1102507
21/08/2024 155.40p 158.60p 152.30p 157.50p 1361551
20/08/2024 153.70p 158.30p 152.41p 156.10p 1643660
19/08/2024 152.00p 155.90p 152.00p 154.40p 392229
16/08/2024 149.40p 155.00p 146.90p 154.40p 1573717
15/08/2024 151.30p 152.90p 148.40p 148.70p 2278068
14/08/2024 150.00p 153.00p 148.20p 153.00p 2922150
13/08/2024 150.60p 153.00p 147.30p 150.00p 2592935
12/08/2024 148.70p 152.90p 147.10p 150.90p 1482642
09/08/2024 141.00p 149.80p 137.50p 148.10p 3017844
08/08/2024 132.50p 142.43p 132.40p 140.90p 5819033
07/08/2024 127.90p 127.90p 124.90p 127.50p 1118966
06/08/2024 125.00p 127.50p 123.50p 126.50p 1310765
05/08/2024 122.70p 125.30p 120.00p 125.30p 1443111

*Close Price adjusted for both dividends and splits