Deliveroo Class (ROO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/11/2021 276.90p 283.10p 274.43p 279.40p 2146040
03/11/2021 279.10p 281.00p 271.50p 277.10p 1358304
02/11/2021 273.90p 278.80p 270.20p 277.50p 1825215
01/11/2021 270.80p 274.13p 266.50p 273.00p 1587558
29/10/2021 278.50p 278.50p 269.28p 270.30p 1381515
28/10/2021 277.10p 281.80p 271.29p 275.40p 1561658
27/10/2021 266.10p 279.10p 265.20p 276.80p 4401433
26/10/2021 271.80p 272.80p 265.28p 266.70p 1862519
25/10/2021 282.90p 282.90p 269.20p 271.00p 2183070
22/10/2021 290.10p 291.65p 272.00p 273.50p 3046375
21/10/2021 294.00p 300.97p 287.00p 289.30p 2250154
20/10/2021 303.00p 304.60p 290.50p 301.50p 5820263
19/10/2021 290.70p 291.77p 284.80p 290.50p 1823118
18/10/2021 282.70p 289.70p 280.80p 288.10p 1664822
15/10/2021 279.00p 283.96p 276.44p 282.90p 1905467
14/10/2021 274.20p 281.70p 271.60p 277.10p 2464125
13/10/2021 268.00p 274.80p 265.60p 270.00p 1744364
12/10/2021 267.00p 274.70p 262.90p 271.60p 1703753
11/10/2021 272.00p 275.30p 263.90p 268.20p 2229099
08/10/2021 275.00p 276.00p 268.90p 273.50p 3079317
07/10/2021 272.30p 274.10p 267.30p 269.30p 1690924
06/10/2021 270.00p 275.00p 267.20p 269.20p 1606592
05/10/2021 266.00p 277.25p 265.00p 272.50p 3176312
04/10/2021 281.10p 283.60p 264.80p 265.50p 5346397
01/10/2021 287.90p 291.50p 281.80p 286.10p 989251
30/09/2021 293.80p 305.30p 288.20p 289.20p 2001343
29/09/2021 296.30p 300.80p 290.10p 293.20p 1334390
28/09/2021 306.60p 308.70p 285.40p 289.00p 2352238
27/09/2021 318.40p 318.40p 297.50p 298.30p 1952395
24/09/2021 321.30p 321.60p 301.10p 304.80p 2110709
23/09/2021 311.40p 326.23p 308.60p 321.00p 1809011
22/09/2021 313.60p 317.00p 309.70p 313.30p 820310
21/09/2021 310.30p 318.93p 310.30p 313.60p 975725
20/09/2021 335.10p 335.10p 313.00p 315.50p 1130118
17/09/2021 327.00p 336.20p 324.10p 324.10p 2435627
16/09/2021 331.00p 332.00p 326.08p 328.40p 1424177
15/09/2021 336.00p 341.90p 327.60p 328.00p 1635336
14/09/2021 323.20p 336.50p 323.20p 331.70p 1058237
13/09/2021 341.20p 346.00p 328.09p 332.80p 1612693
10/09/2021 347.10p 349.30p 343.00p 344.00p 691368
09/09/2021 338.50p 344.80p 336.10p 343.10p 1656676
08/09/2021 370.00p 370.00p 340.30p 341.30p 1191418
07/09/2021 360.80p 362.40p 348.40p 353.60p 1334086
06/09/2021 362.20p 365.90p 359.40p 360.00p 837461
03/09/2021 368.00p 370.60p 357.10p 363.00p 1270762
02/09/2021 355.40p 373.53p 355.40p 366.30p 1552143
01/09/2021 355.80p 363.20p 347.10p 359.70p 1353471
31/08/2021 367.40p 368.50p 344.50p 348.40p 1523879
30/08/2021 382.60p 382.60p 360.71p 362.80p 1051384
27/08/2021 382.60p 382.60p 360.71p 362.80p 1051384
26/08/2021 372.10p 374.20p 359.20p 365.00p 2084214
25/08/2021 375.00p 387.76p 344.90p 370.10p 2747904
24/08/2021 389.90p 394.90p 384.50p 390.00p 1595595
23/08/2021 390.00p 392.10p 380.00p 389.20p 3207480
20/08/2021 388.60p 390.00p 375.40p 376.30p 1674336
19/08/2021 390.00p 392.90p 375.10p 388.80p 2365888
18/08/2021 384.40p 396.80p 380.30p 395.00p 4105794
17/08/2021 385.70p 394.52p 375.30p 384.40p 2338766
16/08/2021 385.00p 390.00p 380.10p 388.80p 2986775
13/08/2021 369.90p 387.50p 367.20p 386.10p 3725753
12/08/2021 345.00p 372.00p 340.40p 371.40p 2547240
11/08/2021 371.00p 377.12p 339.30p 341.00p 3864938
10/08/2021 334.30p 379.60p 334.30p 363.10p 5428778
09/08/2021 336.30p 360.00p 333.10p 339.80p 4304567
06/08/2021 325.00p 334.00p 323.00p 325.10p 1440143
05/08/2021 330.00p 330.40p 317.30p 325.00p 6035476
04/08/2021 319.00p 331.60p 314.72p 326.30p 1823435
03/08/2021 316.00p 325.10p 301.30p 319.00p 5958309
02/08/2021 329.70p 334.00p 321.12p 322.70p 2160009
30/07/2021 325.00p 335.30p 321.10p 330.00p 2362516
29/07/2021 315.00p 326.80p 315.00p 325.00p 1383860
28/07/2021 311.80p 319.00p 311.32p 316.00p 1467208
27/07/2021 311.70p 320.90p 310.00p 313.30p 1008226
26/07/2021 316.50p 319.30p 311.74p 312.50p 1090267
23/07/2021 317.50p 319.20p 313.80p 316.10p 943491
22/07/2021 314.70p 318.70p 313.80p 316.80p 1271461
21/07/2021 298.30p 315.60p 297.35p 314.30p 1611809
20/07/2021 304.90p 304.90p 297.70p 299.70p 1751601
19/07/2021 297.00p 302.00p 291.50p 299.70p 2061506
16/07/2021 299.20p 299.70p 291.10p 294.60p 1690978
15/07/2021 299.50p 304.30p 287.50p 299.20p 1693982
14/07/2021 306.90p 308.80p 298.80p 303.60p 2165073
13/07/2021 306.10p 310.20p 298.40p 307.00p 2657765
12/07/2021 300.00p 307.60p 298.30p 305.80p 1636231
09/07/2021 315.20p 318.50p 298.70p 300.00p 2377325
08/07/2021 324.40p 338.18p 311.20p 313.30p 4447378
07/07/2021 313.40p 320.80p 311.70p 320.60p 2376334
06/07/2021 305.90p 314.29p 305.00p 314.00p 1062536
05/07/2021 316.30p 319.64p 301.40p 306.20p 1422192
02/07/2021 298.00p 319.80p 298.00p 316.40p 2832657
01/07/2021 289.40p 298.10p 288.50p 296.50p 1047396
30/06/2021 290.70p 292.08p 286.60p 288.40p 1346691
29/06/2021 284.00p 291.60p 284.00p 289.80p 2554466
28/06/2021 278.10p 285.00p 278.10p 284.10p 1815020
25/06/2021 275.00p 279.40p 268.10p 279.40p 2051769
24/06/2021 252.50p 275.90p 251.50p 274.90p 4030002
23/06/2021 253.00p 259.00p 251.60p 251.60p 1011916
22/06/2021 259.00p 259.70p 252.00p 257.60p 1108104
21/06/2021 258.20p 260.30p 253.10p 256.20p 1276724
18/06/2021 260.00p 261.50p 251.70p 260.30p 6054201
17/06/2021 256.50p 259.90p 250.22p 259.90p 1792697
16/06/2021 252.00p 256.70p 246.70p 256.50p 1483194
15/06/2021 258.00p 258.60p 249.80p 251.30p 1498993
14/06/2021 256.00p 258.90p 251.00p 256.90p 875996
11/06/2021 248.00p 258.80p 248.00p 255.40p 1556552
10/06/2021 254.80p 254.80p 245.20p 249.30p 1231442
09/06/2021 252.40p 255.30p 249.60p 249.60p 720916
08/06/2021 250.10p 257.20p 247.54p 253.30p 1036759
07/06/2021 260.00p 260.00p 249.48p 250.00p 1230999
04/06/2021 254.90p 261.08p 252.20p 257.60p 1734832
03/06/2021 250.80p 257.40p 244.60p 257.00p 1475319
02/06/2021 252.00p 252.00p 240.20p 248.10p 1734447
01/06/2021 250.50p 254.90p 240.70p 246.10p 1544104
31/05/2021 253.00p 255.90p 248.40p 251.40p 668754
28/05/2021 253.00p 255.90p 248.40p 251.40p 668754
27/05/2021 260.00p 263.40p 251.00p 253.00p 795370
26/05/2021 260.00p 261.60p 253.88p 260.00p 1160451
25/05/2021 257.50p 263.00p 256.00p 260.00p 2195648
24/05/2021 246.00p 259.14p 246.00p 258.00p 1268057
21/05/2021 250.30p 252.50p 243.80p 250.00p 1465220
20/05/2021 243.00p 252.00p 241.30p 249.00p 1653772
19/05/2021 240.50p 243.90p 235.00p 241.20p 1072050
18/05/2021 239.10p 243.18p 235.70p 240.60p 1006680
17/05/2021 240.00p 244.20p 231.30p 234.90p 1073304
14/05/2021 240.00p 240.00p 231.10p 234.10p 3387412
13/05/2021 243.40p 246.40p 235.40p 238.40p 2810719
12/05/2021 251.10p 256.90p 243.50p 243.70p 2239740
11/05/2021 246.90p 259.00p 243.20p 249.00p 4183174
10/05/2021 259.00p 263.80p 243.50p 247.00p 2890196
07/05/2021 263.20p 269.50p 255.82p 257.30p 1599068
06/05/2021 270.00p 271.10p 256.89p 263.20p 3093136
05/05/2021 264.30p 270.00p 260.80p 270.00p 1635138
04/05/2021 271.00p 271.00p 260.00p 262.00p 2251835
03/05/2021 261.00p 269.00p 257.00p 268.00p 3749979
30/04/2021 261.00p 269.00p 257.00p 268.00p 3749979
29/04/2021 258.00p 260.90p 255.00p 260.00p 2547598
28/04/2021 246.40p 256.00p 236.40p 255.80p 4255686
27/04/2021 230.00p 242.00p 228.80p 242.00p 3145410
26/04/2021 235.00p 237.64p 227.00p 228.00p 2311425
23/04/2021 231.00p 236.90p 224.44p 233.00p 1502540
22/04/2021 235.60p 241.10p 225.12p 230.30p 3171723
21/04/2021 243.20p 245.00p 231.00p 233.00p 2098490
20/04/2021 238.00p 243.90p 235.50p 242.80p 2042993
19/04/2021 246.20p 250.57p 237.00p 239.00p 3772896
16/04/2021 260.80p 262.00p 244.50p 247.00p 5499980
15/04/2021 272.70p 275.00p 255.00p 260.00p 9317533
14/04/2021 268.00p 271.60p 264.93p 270.20p 5039440
13/04/2021 254.00p 266.30p 251.90p 265.30p 6751324
12/04/2021 260.00p 276.50p 241.70p 251.00p 8260875
09/04/2021 283.00p 285.00p 254.50p 254.50p 6804868
08/04/2021 286.05p 288.85p 282.00p 282.00p 4476637
07/04/2021 283.00p 292.00p 280.25p 286.00p 5095239
06/04/2021 290.00p 292.90p 277.20p 280.00p 6062820
02/04/2021 294.00p 295.00p 275.00p 282.00p 16601942
01/04/2021 294.00p 295.00p 275.00p 282.00p 16611100
31/03/2021 331.00p 390.39p 271.00p 287.45p 85547648

*Close Price adjusted for both dividends and splits