Deliveroo Class (ROO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
02/08/2024 133.00p 133.00p 125.30p 126.00p 1115451
01/08/2024 134.20p 134.40p 131.10p 132.20p 1496673
31/07/2024 131.20p 134.70p 130.25p 131.90p 3814001
30/07/2024 131.60p 132.60p 128.10p 130.00p 1175420
29/07/2024 134.30p 134.30p 128.60p 128.60p 2712665
26/07/2024 128.00p 140.38p 128.00p 133.20p 6025032
25/07/2024 130.00p 132.80p 127.00p 130.60p 1737941
24/07/2024 128.50p 130.80p 125.50p 129.60p 2453520
23/07/2024 127.40p 129.30p 125.80p 127.10p 1047846
22/07/2024 126.30p 127.60p 126.20p 126.60p 934091
19/07/2024 129.00p 132.60p 126.40p 126.50p 664072
18/07/2024 131.70p 132.60p 128.90p 128.90p 1385024
17/07/2024 129.60p 131.10p 127.80p 130.00p 9271090
16/07/2024 127.80p 132.90p 127.30p 129.20p 2075307
15/07/2024 131.50p 133.30p 128.90p 129.30p 1228217
12/07/2024 130.00p 131.40p 129.40p 131.40p 1574414
11/07/2024 128.10p 130.00p 127.50p 129.80p 2247529
10/07/2024 122.20p 129.00p 122.20p 127.30p 1066718
09/07/2024 128.10p 129.40p 124.60p 125.20p 1759171
08/07/2024 130.80p 131.70p 127.79p 128.40p 1200913
05/07/2024 131.00p 134.40p 130.00p 131.50p 2067815
04/07/2024 127.40p 132.30p 127.40p 132.30p 900835
03/07/2024 129.80p 130.80p 128.20p 129.80p 5314251
02/07/2024 131.40p 132.10p 128.50p 129.00p 4150737
01/07/2024 131.00p 132.40p 129.30p 131.40p 4625081
28/06/2024 128.00p 131.90p 127.80p 130.90p 5210467
27/06/2024 128.00p 132.38p 127.50p 129.60p 3346643
26/06/2024 132.00p 136.00p 128.70p 129.00p 7148575
25/06/2024 128.00p 130.10p 126.80p 127.50p 2845059
24/06/2024 127.50p 130.80p 127.00p 129.80p 844989
21/06/2024 129.60p 129.90p 126.50p 128.60p 6058244
20/06/2024 130.30p 132.40p 128.00p 129.60p 1323711
19/06/2024 133.20p 133.90p 131.00p 132.10p 641323
18/06/2024 132.00p 135.30p 131.90p 133.80p 1194228
17/06/2024 132.50p 135.00p 128.10p 135.00p 1616478
14/06/2024 133.50p 133.60p 130.20p 132.30p 1268937
13/06/2024 135.90p 138.20p 133.20p 133.20p 2754556
12/06/2024 135.90p 140.30p 133.94p 138.30p 2291952
11/06/2024 137.80p 144.00p 132.90p 136.20p 7586050
10/06/2024 134.00p 135.80p 131.70p 135.50p 1329315
07/06/2024 132.80p 133.30p 131.40p 133.30p 2250592
06/06/2024 135.00p 135.70p 131.50p 132.30p 1554452
05/06/2024 133.70p 138.10p 133.00p 134.50p 3844903
04/06/2024 137.60p 139.90p 136.10p 137.20p 1426718
03/06/2024 134.80p 138.30p 134.80p 136.50p 1357266
31/05/2024 140.00p 140.00p 136.60p 136.90p 6878331
30/05/2024 136.00p 141.40p 136.00p 137.40p 2478021
29/05/2024 145.00p 147.80p 134.50p 137.80p 7355777
28/05/2024 146.80p 156.00p 144.10p 146.90p 8166165
24/05/2024 149.30p 150.70p 142.00p 145.60p 3787901
23/05/2024 144.00p 153.00p 140.60p 150.00p 3214856
22/05/2024 139.00p 147.70p 139.00p 144.50p 2784616
21/05/2024 140.00p 142.70p 138.80p 142.30p 1440429
20/05/2024 141.50p 141.50p 137.50p 140.60p 973973
17/05/2024 138.40p 142.60p 137.20p 141.20p 1306380
16/05/2024 137.60p 141.90p 134.80p 139.80p 1251088
15/05/2024 134.00p 137.80p 134.00p 137.40p 2400123
14/05/2024 134.50p 138.50p 133.70p 136.10p 2032080
13/05/2024 128.30p 134.90p 128.30p 133.30p 1886666
10/05/2024 126.40p 131.60p 125.10p 131.30p 1560236
09/05/2024 125.50p 128.90p 124.70p 126.60p 1886209
08/05/2024 128.60p 132.30p 125.30p 125.80p 1436926
07/05/2024 130.60p 131.70p 126.60p 128.60p 4138461
03/05/2024 129.20p 133.40p 129.00p 130.00p 1672954
02/05/2024 130.50p 132.70p 128.40p 131.90p 1784838
01/05/2024 132.00p 134.60p 130.60p 130.60p 2719377
30/04/2024 134.00p 135.10p 132.20p 133.80p 2339030
29/04/2024 128.70p 135.00p 128.70p 134.30p 1888491
26/04/2024 132.00p 132.30p 127.90p 132.30p 1814529
25/04/2024 128.90p 132.50p 128.40p 130.00p 2216622
24/04/2024 132.00p 132.00p 128.80p 130.30p 949171
23/04/2024 125.40p 130.40p 125.40p 130.00p 2121412
22/04/2024 123.90p 129.40p 123.80p 126.30p 1606957
19/04/2024 131.00p 131.00p 125.00p 127.00p 1914080
18/04/2024 124.50p 130.50p 119.30p 126.60p 4826047
17/04/2024 125.40p 126.20p 120.50p 121.20p 3900203
16/04/2024 129.10p 130.40p 124.40p 125.10p 2540376
15/04/2024 129.90p 133.00p 127.40p 130.20p 2871874
12/04/2024 131.70p 132.50p 128.60p 129.20p 1290980
11/04/2024 129.00p 130.80p 127.89p 128.70p 1737203
10/04/2024 129.60p 131.60p 128.10p 130.00p 2339156
09/04/2024 131.40p 132.50p 129.90p 130.00p 1393450
08/04/2024 132.80p 133.40p 129.70p 131.00p 1265115
05/04/2024 128.40p 130.32p 127.70p 129.10p 1625597
04/04/2024 123.30p 130.00p 123.30p 130.00p 3729457
03/04/2024 120.00p 125.60p 120.00p 125.40p 1628852
02/04/2024 118.20p 122.30p 117.80p 120.80p 1907414
28/03/2024 118.00p 118.80p 115.40p 118.30p 1209335
27/03/2024 114.90p 116.50p 113.60p 116.50p 530051
26/03/2024 116.00p 117.10p 115.30p 115.80p 613037
25/03/2024 113.60p 117.20p 113.50p 115.80p 634283
22/03/2024 116.80p 118.60p 114.50p 116.20p 674946
21/03/2024 118.70p 120.50p 116.00p 117.10p 874334
20/03/2024 115.00p 115.00p 115.00p 117.70p 800964
19/03/2024 115.00p 117.10p 112.50p 115.00p 1329269
18/03/2024 116.10p 118.90p 112.10p 114.00p 1184659
15/03/2024 118.60p 120.90p 116.50p 117.90p 4577205
14/03/2024 117.60p 121.00p 110.30p 117.20p 1943889
13/03/2024 116.00p 117.00p 113.00p 114.50p 1497781
12/03/2024 114.60p 117.00p 113.40p 116.50p 945295
11/03/2024 114.20p 117.00p 113.10p 113.80p 2101194

*Close Price adjusted for both dividends and splits