Deliveroo Class (ROO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2024 114.60p 117.00p 113.40p 116.50p 945295
11/03/2024 114.20p 117.00p 113.10p 113.80p 2101194
08/03/2024 115.00p 117.00p 114.40p 115.00p 1139889
07/03/2024 115.90p 118.80p 115.70p 116.90p 992196
06/03/2024 114.00p 119.00p 114.00p 117.50p 1198593
05/03/2024 116.00p 118.40p 114.20p 114.70p 2736837
04/03/2024 112.40p 119.10p 112.40p 117.80p 2254466
01/03/2024 112.00p 113.60p 109.50p 113.00p 1329604
29/02/2024 110.00p 113.00p 109.80p 109.80p 2492523
28/02/2024 111.00p 113.40p 110.50p 111.60p 991947
27/02/2024 110.00p 113.40p 110.00p 113.40p 995704
26/02/2024 112.50p 114.60p 108.00p 111.70p 1656476
23/02/2024 115.70p 118.60p 114.20p 114.70p 447214
22/02/2024 115.00p 116.60p 114.70p 115.80p 1079452
21/02/2024 117.10p 118.10p 114.30p 115.60p 456792
20/02/2024 119.00p 120.20p 115.70p 116.70p 751361
19/02/2024 116.00p 120.30p 115.60p 119.10p 802061
16/02/2024 116.40p 120.61p 116.40p 117.00p 1499039
15/02/2024 120.20p 123.90p 118.50p 119.70p 772456
14/02/2024 117.00p 122.10p 117.00p 120.40p 1101893
13/02/2024 123.10p 123.10p 115.50p 118.00p 1376388
12/02/2024 122.40p 123.50p 120.90p 120.90p 1060178
09/02/2024 118.00p 122.00p 118.00p 119.50p 836545
08/02/2024 117.00p 121.00p 117.00p 119.00p 828716
07/02/2024 118.60p 122.80p 116.50p 117.70p 1881571
06/02/2024 119.20p 121.00p 116.60p 120.50p 815139
05/02/2024 117.20p 120.50p 116.20p 119.20p 6906161
02/02/2024 116.50p 119.80p 115.40p 117.00p 1589925
01/02/2024 116.50p 121.30p 115.90p 115.90p 2517991
31/01/2024 117.50p 119.80p 117.30p 117.50p 2718392
30/01/2024 115.40p 120.10p 115.00p 118.10p 8691281
29/01/2024 125.00p 125.00p 120.60p 121.90p 302888
26/01/2024 124.60p 126.20p 121.50p 122.10p 1323244
25/01/2024 121.20p 124.60p 121.20p 124.30p 684873
24/01/2024 123.80p 123.80p 120.00p 121.60p 6541520
23/01/2024 121.00p 123.30p 117.70p 121.00p 1964958
22/01/2024 126.20p 126.70p 121.00p 121.00p 1832724
19/01/2024 137.40p 140.00p 125.40p 126.50p 2197325
18/01/2024 135.00p 136.90p 131.90p 134.80p 1953982
17/01/2024 131.60p 136.80p 129.01p 135.80p 1452100
16/01/2024 128.60p 132.30p 126.40p 131.60p 1462812
15/01/2024 129.10p 129.10p 124.91p 128.10p 682925
12/01/2024 126.90p 127.40p 124.10p 126.20p 806125
11/01/2024 124.00p 126.70p 123.20p 124.00p 920535
10/01/2024 128.40p 128.40p 124.00p 124.60p 1095225
09/01/2024 128.00p 130.90p 126.00p 126.00p 560221
08/01/2024 127.50p 130.70p 125.80p 130.30p 835675
05/01/2024 129.00p 130.80p 126.10p 128.70p 1583346
04/01/2024 127.90p 133.20p 127.90p 131.00p 12727295
03/01/2024 126.50p 131.10p 126.00p 130.40p 1180511
02/01/2024 126.40p 129.40p 125.30p 127.00p 1604425
29/12/2023 126.40p 128.70p 124.90p 127.60p 705454
28/12/2023 129.00p 130.40p 127.00p 128.30p 684322
27/12/2023 127.50p 130.20p 126.00p 127.80p 936507
22/12/2023 126.80p 131.00p 121.80p 127.10p 715581
21/12/2023 128.50p 129.70p 125.50p 127.60p 730006
20/12/2023 130.60p 132.90p 129.10p 129.50p 1216198
19/12/2023 126.00p 130.50p 125.10p 129.10p 1296353
18/12/2023 124.10p 127.40p 122.10p 127.40p 2437190
15/12/2023 130.20p 131.50p 125.20p 125.20p 9534678
14/12/2023 131.30p 135.60p 130.10p 130.10p 3280877
13/12/2023 136.30p 139.40p 131.10p 131.10p 2168046
12/12/2023 142.00p 143.60p 138.40p 138.40p 1148367
11/12/2023 142.00p 143.30p 140.50p 142.40p 1876272
08/12/2023 138.30p 141.60p 137.99p 141.60p 1169990
07/12/2023 136.80p 139.80p 133.50p 138.90p 1216140
06/12/2023 136.90p 138.80p 133.30p 138.70p 1247169
05/12/2023 137.00p 139.20p 134.20p 136.90p 739121
04/12/2023 139.10p 142.10p 136.30p 137.90p 1022414
01/12/2023 141.50p 144.20p 137.50p 141.20p 1183744
30/11/2023 145.90p 147.00p 142.40p 142.40p 5407906
29/11/2023 144.80p 149.40p 142.70p 147.00p 2094929
28/11/2023 143.60p 146.30p 142.90p 145.30p 2044449
27/11/2023 142.40p 148.10p 141.90p 145.70p 2889029
24/11/2023 140.00p 143.70p 138.50p 143.50p 1611470
23/11/2023 143.50p 143.50p 138.70p 140.20p 1149218
22/11/2023 135.50p 141.90p 135.50p 140.90p 951468
21/11/2023 141.00p 142.00p 136.50p 138.80p 2284449
20/11/2023 137.00p 141.40p 135.60p 140.50p 1310484
17/11/2023 139.00p 139.90p 136.20p 136.80p 584128
16/11/2023 137.10p 139.40p 134.70p 136.50p 1631073
15/11/2023 138.10p 141.50p 136.90p 138.90p 1602655
14/11/2023 135.00p 141.10p 135.00p 138.90p 2081926
13/11/2023 134.60p 139.10p 134.60p 138.50p 1491160
10/11/2023 140.00p 140.00p 135.80p 137.40p 1633788
09/11/2023 136.40p 139.90p 136.00p 139.00p 1964767
08/11/2023 142.90p 142.90p 137.00p 138.00p 1903279
07/11/2023 136.80p 141.40p 134.10p 139.50p 1565206
06/11/2023 138.90p 138.90p 135.70p 136.80p 1499871
03/11/2023 141.30p 144.20p 136.90p 139.20p 4698233
02/11/2023 133.00p 141.20p 132.80p 138.10p 4423009
01/11/2023 130.20p 136.20p 120.10p 133.10p 3245697
31/10/2023 123.50p 130.80p 121.20p 130.00p 4405366
30/10/2023 119.40p 121.60p 119.00p 120.80p 1435466
27/10/2023 118.10p 123.30p 116.90p 119.50p 580278
26/10/2023 120.60p 124.10p 118.20p 118.20p 953079
25/10/2023 123.20p 124.50p 121.40p 123.60p 1720697
24/10/2023 124.80p 126.80p 122.53p 125.40p 985626
23/10/2023 120.60p 125.20p 120.30p 124.80p 899388
20/10/2023 122.30p 123.30p 119.30p 123.20p 937001
19/10/2023 120.30p 122.40p 118.50p 122.30p 408662
18/10/2023 123.30p 125.60p 122.40p 122.40p 1677677
17/10/2023 124.00p 125.40p 122.00p 125.00p 868373
16/10/2023 124.90p 126.00p 118.50p 125.00p 551972
13/10/2023 123.90p 126.90p 123.78p 125.10p 2006479
12/10/2023 130.00p 130.00p 125.20p 125.50p 849337
11/10/2023 128.00p 129.80p 125.00p 129.00p 879032
10/10/2023 121.90p 128.50p 121.70p 128.20p 1551373
09/10/2023 123.50p 124.50p 120.80p 123.60p 1832218
06/10/2023 123.70p 125.30p 121.40p 124.80p 1036424
05/10/2023 121.80p 125.40p 120.90p 124.00p 2319838
04/10/2023 118.00p 121.80p 116.70p 121.80p 737620
03/10/2023 121.00p 121.00p 118.20p 119.10p 787674
02/10/2023 119.40p 121.00p 117.60p 119.80p 1347097
29/09/2023 120.70p 122.20p 119.02p 119.60p 1695195
28/09/2023 119.20p 121.30p 118.10p 120.00p 2826472
27/09/2023 107.40p 111.60p 107.40p 110.30p 1929260
26/09/2023 115.30p 115.30p 107.80p 108.50p 2613822
25/09/2023 113.20p 114.30p 111.30p 112.40p 1764594
22/09/2023 111.80p 116.10p 109.70p 115.60p 1858133
21/09/2023 118.00p 118.00p 112.00p 112.20p 2869485
20/09/2023 116.40p 119.60p 116.40p 117.80p 1810600
19/09/2023 121.10p 121.30p 117.10p 117.80p 1146127
18/09/2023 121.20p 123.00p 120.50p 121.10p 1378880
15/09/2023 123.60p 124.10p 120.00p 122.70p 3442336
14/09/2023 117.90p 126.50p 116.30p 122.70p 8658260
13/09/2023 116.00p 117.00p 115.00p 115.60p 4397998
12/09/2023 116.00p 117.90p 116.00p 117.00p 892498
11/09/2023 115.00p 118.40p 115.00p 117.00p 1272986
08/09/2023 114.00p 118.30p 113.30p 117.30p 1305953
07/09/2023 115.50p 116.90p 114.20p 114.80p 1184043
06/09/2023 115.30p 118.60p 114.20p 116.20p 2569067
05/09/2023 114.20p 117.20p 113.20p 115.70p 1187493
04/09/2023 112.60p 117.50p 112.60p 114.90p 1372579
01/09/2023 116.60p 116.60p 111.90p 114.80p 1185215
31/08/2023 112.00p 115.00p 112.00p 113.10p 4115722
30/08/2023 114.30p 115.69p 113.10p 114.30p 530428
29/08/2023 112.50p 115.60p 112.10p 114.70p 677449
25/08/2023 113.10p 114.80p 112.10p 112.90p 716948
24/08/2023 116.20p 117.00p 112.20p 113.30p 935262
23/08/2023 115.00p 115.40p 112.00p 115.40p 1212640
22/08/2023 114.90p 114.90p 111.60p 114.80p 1810302
21/08/2023 115.00p 115.00p 112.00p 112.70p 1627077
18/08/2023 118.30p 118.30p 113.90p 114.50p 2518948
17/08/2023 118.40p 120.10p 116.40p 117.00p 1605543
16/08/2023 122.50p 123.80p 119.10p 119.80p 942927
15/08/2023 124.00p 125.10p 121.60p 123.70p 1008933
14/08/2023 127.10p 129.10p 124.30p 125.10p 1857449
11/08/2023 126.00p 129.10p 125.50p 127.40p 1079332
10/08/2023 125.00p 129.89p 122.30p 127.80p 2678363
09/08/2023 122.10p 124.30p 121.30p 123.50p 3610529
08/08/2023 124.20p 125.00p 120.50p 121.10p 1880437
07/08/2023 121.00p 124.90p 121.00p 124.00p 1489428
04/08/2023 123.80p 127.30p 122.50p 124.00p 1850633
03/08/2023 123.60p 126.60p 123.20p 124.10p 3160994
02/08/2023 129.00p 129.80p 123.60p 123.70p 980725
01/08/2023 132.00p 133.00p 124.20p 127.60p 1263242
31/07/2023 129.50p 132.10p 128.00p 131.40p 1522634
28/07/2023 126.20p 129.20p 124.10p 129.20p 784668
27/07/2023 124.20p 129.10p 124.20p 127.00p 1156250
26/07/2023 125.00p 129.50p 122.70p 127.40p 1728981
25/07/2023 123.10p 125.90p 122.10p 125.40p 835886
24/07/2023 121.50p 125.20p 120.70p 123.00p 1160296
21/07/2023 120.00p 122.10p 119.80p 122.00p 897321
20/07/2023 121.30p 125.50p 120.00p 120.60p 920557
19/07/2023 118.60p 124.10p 118.52p 122.40p 2212145
18/07/2023 118.00p 118.20p 115.50p 118.20p 1462014
17/07/2023 115.00p 117.00p 115.00p 115.80p 1195712
14/07/2023 117.00p 118.10p 115.60p 116.60p 1248947
13/07/2023 115.60p 117.70p 113.50p 117.00p 2675713
12/07/2023 114.70p 115.70p 113.20p 115.10p 2038151
11/07/2023 116.00p 116.30p 114.00p 114.00p 1906033
10/07/2023 113.00p 115.80p 111.80p 115.30p 1705390
07/07/2023 108.00p 114.20p 106.14p 113.50p 2132544
06/07/2023 116.00p 116.00p 111.37p 111.50p 1352576
05/07/2023 118.50p 119.50p 115.30p 115.30p 885147
04/07/2023 118.00p 119.70p 117.00p 118.20p 1715614
03/07/2023 111.90p 119.50p 111.90p 118.60p 2660097
30/06/2023 113.90p 114.50p 111.90p 114.50p 2418738
29/06/2023 111.90p 116.50p 111.60p 113.40p 1751415
28/06/2023 109.00p 113.90p 108.10p 112.80p 3453535
27/06/2023 105.60p 110.80p 105.00p 109.10p 3538517
26/06/2023 104.60p 106.90p 102.30p 106.70p 1638024
23/06/2023 105.80p 105.80p 102.50p 105.20p 1804036
22/06/2023 103.00p 107.90p 101.30p 106.50p 2976507
21/06/2023 103.60p 105.80p 102.00p 103.90p 1058332
20/06/2023 104.30p 105.20p 102.23p 104.50p 1627842
19/06/2023 104.00p 105.40p 102.22p 104.90p 900648
16/06/2023 101.90p 107.30p 101.10p 104.80p 1759511
15/06/2023 103.10p 106.30p 101.10p 105.10p 1475134
14/06/2023 106.40p 107.60p 100.30p 104.60p 1281533
13/06/2023 103.00p 105.20p 101.20p 105.20p 1797487
12/06/2023 99.40p 103.80p 98.80p 103.80p 1412290
09/06/2023 97.00p 104.50p 97.00p 101.50p 988798
08/06/2023 100.00p 101.60p 96.89p 100.40p 1302136
07/06/2023 102.80p 104.30p 98.50p 100.10p 729710
06/06/2023 107.70p 107.70p 99.73p 102.20p 1610022
05/06/2023 104.90p 106.03p 102.70p 102.70p 990101
02/06/2023 105.00p 107.20p 100.10p 105.00p 1862011
01/06/2023 104.10p 106.40p 102.20p 105.20p 1585287

*Close Price adjusted for both dividends and splits