Deliveroo Class (ROO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2022 95.00p 96.58p 93.65p 94.80p 1231505
11/08/2022 94.78p 98.86p 94.78p 96.80p 1533592
10/08/2022 87.98p 99.50p 85.00p 98.00p 4332302
09/08/2022 90.64p 96.26p 89.96p 91.24p 2495970
08/08/2022 90.54p 95.02p 87.71p 94.64p 1428790
05/08/2022 96.20p 97.90p 92.12p 92.16p 2244867
04/08/2022 99.62p 101.10p 94.28p 96.20p 3888620
03/08/2022 92.96p 100.50p 90.24p 100.50p 2286215
02/08/2022 90.26p 95.00p 88.27p 95.00p 2945316
01/08/2022 90.62p 93.80p 86.54p 93.00p 1350450
29/07/2022 86.44p 91.90p 86.44p 90.64p 1532086
28/07/2022 86.40p 90.52p 85.02p 89.68p 619149
27/07/2022 89.00p 89.00p 84.54p 87.30p 1566421
26/07/2022 92.30p 96.16p 85.36p 86.12p 2782739
25/07/2022 95.00p 98.06p 91.10p 95.64p 3612710
22/07/2022 94.48p 100.10p 93.18p 97.02p 8109995
21/07/2022 96.00p 97.83p 94.34p 96.40p 9475354
20/07/2022 98.16p 105.36p 94.90p 98.06p 4194484
19/07/2022 93.72p 99.20p 90.22p 97.50p 2665837
18/07/2022 90.18p 92.28p 79.78p 91.00p 3374349
15/07/2022 87.42p 91.30p 82.26p 85.10p 1769498
14/07/2022 91.96p 93.50p 86.37p 87.42p 3628427
13/07/2022 97.28p 97.28p 88.42p 90.02p 2016119
12/07/2022 91.20p 96.00p 90.26p 94.96p 1883497
11/07/2022 98.00p 99.38p 93.90p 94.88p 775588
08/07/2022 100.00p 100.00p 94.90p 97.44p 1144768
07/07/2022 98.10p 99.78p 94.28p 97.44p 1455175
06/07/2022 93.34p 99.74p 91.72p 96.70p 4401039
05/07/2022 92.06p 93.82p 90.64p 92.84p 2741400
04/07/2022 95.00p 95.00p 89.96p 90.20p 959133
01/07/2022 86.66p 92.76p 86.44p 92.12p 1353745
30/06/2022 86.88p 90.52p 86.00p 90.38p 3868160
29/06/2022 89.06p 91.70p 84.30p 89.10p 3989634
28/06/2022 92.26p 93.20p 88.94p 91.54p 2011932
27/06/2022 86.20p 94.93p 86.14p 91.96p 2790875
24/06/2022 86.00p 90.82p 84.92p 89.38p 1380653
23/06/2022 84.00p 89.46p 84.00p 87.78p 2640154
22/06/2022 85.22p 89.06p 82.56p 87.78p 1059998
21/06/2022 84.08p 87.38p 82.64p 84.88p 308491
20/06/2022 80.00p 88.12p 79.18p 84.88p 3926137
17/06/2022 79.94p 87.21p 79.94p 86.50p 3277459
16/06/2022 84.00p 86.54p 80.12p 81.28p 2656768
15/06/2022 80.02p 87.26p 77.58p 86.64p 3680527
14/06/2022 86.46p 86.46p 80.64p 81.00p 3594548
13/06/2022 94.82p 98.57p 83.52p 84.00p 4431625
10/06/2022 95.70p 102.68p 93.64p 99.56p 3240242
09/06/2022 99.00p 99.36p 92.84p 95.90p 3045631
08/06/2022 98.00p 100.44p 96.72p 98.82p 2116385
07/06/2022 98.60p 99.64p 94.34p 96.72p 2627378
06/06/2022 92.00p 101.00p 91.54p 99.42p 5187696
03/06/2022 92.00p 95.50p 91.24p 91.54p 2562349
02/06/2022 92.00p 95.50p 91.24p 91.54p 2562349
01/06/2022 92.00p 95.50p 91.24p 91.54p 2562349
31/05/2022 92.58p 96.16p 90.14p 94.18p 13145379
30/05/2022 84.76p 93.13p 84.76p 93.06p 4523213
27/05/2022 83.00p 86.46p 81.95p 85.92p 3908193
26/05/2022 85.70p 88.84p 81.08p 87.16p 4815299
25/05/2022 85.14p 85.14p 79.24p 82.20p 4078695
24/05/2022 89.00p 89.00p 82.14p 82.18p 2754643
23/05/2022 93.80p 95.61p 88.06p 88.34p 2360302
20/05/2022 90.74p 97.12p 89.08p 93.00p 3011432
19/05/2022 91.02p 91.46p 85.60p 89.94p 2912745
18/05/2022 94.02p 96.84p 91.62p 92.18p 2502207
17/05/2022 91.64p 101.40p 91.64p 96.34p 4299818
16/05/2022 92.58p 94.06p 90.10p 93.70p 1703111
13/05/2022 92.28p 96.74p 90.02p 95.44p 4404951
12/05/2022 86.30p 92.58p 80.02p 90.24p 5891760
11/05/2022 85.24p 89.86p 84.60p 87.72p 7143409
10/05/2022 89.72p 90.84p 85.40p 86.56p 3723828
09/05/2022 99.70p 99.70p 86.50p 86.76p 3823204
06/05/2022 95.40p 99.52p 93.00p 98.30p 2353873
05/05/2022 105.45p 108.85p 97.48p 97.48p 2782847
04/05/2022 110.00p 113.20p 103.65p 103.70p 1483730
03/05/2022 110.10p 114.70p 108.63p 112.45p 1944502
02/05/2022 104.05p 111.85p 104.05p 110.85p 1545167
29/04/2022 104.05p 111.85p 104.05p 110.85p 1543980
28/04/2022 102.00p 106.15p 101.50p 104.60p 3036168
27/04/2022 103.00p 104.90p 99.04p 101.05p 3643295
26/04/2022 112.00p 112.00p 106.80p 112.00p 419327
25/04/2022 107.45p 112.64p 105.80p 112.00p 1395398
22/04/2022 108.65p 113.25p 107.60p 110.50p 1469999
21/04/2022 108.50p 114.20p 108.50p 112.75p 1167785
20/04/2022 105.20p 111.75p 102.20p 111.05p 2216309
19/04/2022 112.50p 112.50p 105.15p 108.05p 3406408
18/04/2022 106.60p 114.65p 105.05p 113.70p 2159096
15/04/2022 106.60p 114.65p 105.05p 113.70p 2159096
14/04/2022 106.60p 114.65p 105.05p 113.70p 2159096
13/04/2022 107.85p 108.10p 103.00p 106.50p 3244037
12/04/2022 108.50p 110.00p 103.58p 108.25p 5240858
11/04/2022 115.55p 115.55p 107.55p 109.45p 2840815
08/04/2022 116.60p 119.05p 111.60p 114.40p 1737606
07/04/2022 120.50p 121.10p 114.75p 116.55p 1990799
06/04/2022 125.55p 127.80p 116.15p 118.00p 2542666
05/04/2022 119.15p 132.95p 118.70p 125.25p 2927403
04/04/2022 117.55p 121.65p 115.80p 121.65p 1915611
01/04/2022 115.10p 117.20p 111.50p 114.85p 1204016
31/03/2022 120.00p 122.80p 112.25p 112.70p 1754713
30/03/2022 123.20p 124.85p 117.85p 120.00p 1834295
29/03/2022 111.00p 126.95p 111.00p 124.90p 3071865
28/03/2022 113.45p 116.40p 110.40p 114.10p 3257039
25/03/2022 120.60p 121.95p 113.05p 113.85p 2236093
24/03/2022 118.20p 121.55p 118.20p 121.00p 2686519
23/03/2022 127.40p 127.40p 117.30p 121.20p 3166194
22/03/2022 117.85p 125.00p 117.85p 125.00p 3116509
21/03/2022 126.35p 129.30p 122.90p 123.65p 2592628
18/03/2022 125.00p 131.10p 121.50p 129.00p 31596870
17/03/2022 120.00p 129.60p 116.12p 123.95p 9080717
16/03/2022 107.40p 116.70p 107.40p 116.55p 4598792
15/03/2022 112.00p 112.40p 107.50p 107.55p 4664413
14/03/2022 113.70p 113.70p 107.41p 111.30p 3783325
11/03/2022 110.40p 116.42p 108.60p 112.00p 3799330
10/03/2022 115.90p 121.40p 112.40p 114.00p 4502440
09/03/2022 111.00p 119.86p 109.70p 119.30p 2880183
08/03/2022 111.50p 111.60p 106.45p 109.75p 4297247
07/03/2022 109.70p 113.25p 100.95p 108.35p 6520918
04/03/2022 115.00p 118.90p 106.80p 106.80p 3815023
03/03/2022 123.60p 124.70p 117.50p 118.10p 3250106
02/03/2022 124.35p 129.25p 121.75p 124.30p 2304756
01/03/2022 126.50p 126.90p 120.17p 124.00p 3527963
28/02/2022 124.60p 128.85p 119.35p 128.85p 5494717
25/02/2022 129.30p 131.75p 118.70p 120.00p 2757001
24/02/2022 120.55p 125.15p 117.40p 124.00p 2939745
23/02/2022 133.25p 133.25p 124.15p 124.15p 4017751
22/02/2022 125.60p 130.70p 122.40p 127.95p 2738792
21/02/2022 126.60p 131.32p 124.50p 127.65p 3755153
18/02/2022 134.00p 135.65p 126.85p 126.85p 3749578
17/02/2022 143.35p 143.35p 133.05p 133.05p 3170375
16/02/2022 142.95p 143.65p 137.00p 137.00p 2290249
15/02/2022 138.95p 144.35p 138.95p 140.55p 2691926
14/02/2022 144.00p 144.00p 137.05p 141.40p 2434719
11/02/2022 146.50p 146.50p 141.29p 141.40p 4313408
10/02/2022 155.00p 155.00p 140.15p 145.45p 7971971
09/02/2022 150.00p 152.15p 147.30p 149.00p 3083882
08/02/2022 149.70p 151.50p 147.60p 149.30p 2915728
07/02/2022 146.40p 151.07p 145.20p 149.70p 2969561
04/02/2022 144.00p 147.75p 142.25p 146.40p 2466381
03/02/2022 149.25p 151.25p 144.70p 145.50p 2444854
02/02/2022 160.90p 160.90p 152.00p 152.90p 1537236
01/02/2022 155.15p 162.00p 153.05p 155.25p 1688429
31/01/2022 146.60p 155.04p 145.75p 154.40p 1843048
28/01/2022 159.25p 159.25p 143.37p 146.50p 2075502
27/01/2022 154.70p 155.40p 150.00p 152.00p 3001892
26/01/2022 151.10p 159.20p 151.05p 157.25p 2026473
25/01/2022 156.75p 158.90p 150.90p 151.55p 5005444
24/01/2022 163.00p 163.05p 146.85p 155.00p 3985764
21/01/2022 170.00p 171.70p 159.00p 162.50p 4388838
20/01/2022 177.85p 180.00p 171.25p 172.00p 3790108
19/01/2022 167.90p 174.60p 165.40p 169.60p 2468162
18/01/2022 177.35p 177.49p 166.25p 167.50p 2849022
17/01/2022 169.35p 175.85p 166.00p 174.40p 2366627
14/01/2022 175.00p 176.86p 168.20p 168.85p 3109721
13/01/2022 181.95p 184.12p 176.66p 177.50p 2014146
12/01/2022 189.10p 194.35p 180.40p 180.75p 4333693
10/01/2022 195.75p 197.57p 184.90p 185.00p 3379308
07/01/2022 198.50p 205.20p 197.15p 197.15p 3255199
06/01/2022 200.70p 201.26p 194.60p 198.50p 3968773
05/01/2022 201.00p 206.10p 193.33p 203.20p 3614857
04/01/2022 213.20p 213.90p 197.90p 199.75p 3512734
03/01/2022 206.20p 210.00p 203.80p 209.70p 756667
31/12/2021 206.20p 210.00p 203.80p 209.70p 756667
30/12/2021 215.20p 215.20p 205.10p 206.00p 1375743
29/12/2021 210.90p 213.60p 208.90p 210.00p 1749900
28/12/2021 211.00p 214.90p 210.80p 211.90p 310262
27/12/2021 211.00p 214.90p 210.80p 211.90p 310262
24/12/2021 211.00p 214.90p 210.80p 211.90p 310262
23/12/2021 216.70p 216.70p 210.70p 212.00p 1180025
22/12/2021 218.20p 218.20p 211.60p 213.30p 1978338
21/12/2021 213.90p 216.33p 209.70p 212.90p 1513411
20/12/2021 212.00p 224.40p 211.10p 211.20p 2413401
17/12/2021 224.80p 224.80p 202.00p 214.50p 25877822
16/12/2021 220.90p 222.18p 214.10p 214.10p 2301352
15/12/2021 218.30p 222.40p 213.00p 214.20p 2680711
14/12/2021 224.50p 227.50p 215.10p 221.80p 1933728
13/12/2021 232.00p 237.60p 222.00p 222.40p 2615374
10/12/2021 235.80p 236.50p 229.50p 231.80p 1474211
09/12/2021 241.10p 242.50p 233.30p 237.40p 1608907
08/12/2021 239.90p 245.40p 228.30p 240.10p 2316134
07/12/2021 234.20p 242.14p 231.20p 238.10p 10418077
06/12/2021 239.80p 244.60p 218.38p 234.00p 5785186
03/12/2021 265.80p 269.70p 235.10p 241.50p 6042843
02/12/2021 280.00p 283.60p 262.30p 262.60p 4065268
01/12/2021 295.30p 297.00p 284.67p 290.10p 2604620
30/11/2021 311.50p 313.80p 289.90p 299.10p 26381594
29/11/2021 315.00p 320.00p 311.20p 313.30p 2274423
26/11/2021 313.60p 327.50p 302.00p 314.20p 3600199
25/11/2021 309.60p 320.60p 307.96p 313.60p 10049201
24/11/2021 309.20p 315.50p 301.95p 308.30p 3755021
23/11/2021 298.50p 302.90p 296.00p 302.90p 2777467
22/11/2021 306.20p 311.00p 288.33p 300.00p 4939788
19/11/2021 294.00p 309.70p 292.20p 308.50p 6231646
18/11/2021 292.30p 299.20p 291.30p 295.40p 8764000
17/11/2021 297.00p 300.00p 291.94p 293.90p 3367074
16/11/2021 298.00p 299.90p 294.00p 296.40p 2173738
15/11/2021 297.00p 299.00p 291.10p 297.20p 2615847
12/11/2021 287.90p 299.90p 285.30p 298.00p 5257602
11/11/2021 275.60p 290.20p 275.60p 290.00p 2912486
10/11/2021 279.10p 282.90p 269.80p 278.30p 10124883
09/11/2021 271.10p 279.30p 271.10p 277.00p 1274721
08/11/2021 276.30p 279.70p 274.16p 277.20p 1319674
05/11/2021 284.90p 284.90p 269.30p 277.80p 2397235

*Close Price adjusted for both dividends and splits