Deliveroo Class (ROO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2025 179.70p 179.80p 179.80p 179.80p 0
02/10/2025 179.70p 179.80p 179.80p 179.80p 13821877
01/10/2025 179.70p 179.90p 179.70p 179.80p 145764032
30/09/2025 179.50p 179.90p 179.50p 179.70p 30831248
29/09/2025 179.40p 179.60p 179.40p 179.60p 5196753
26/09/2025 179.30p 179.50p 179.30p 179.40p 2613744
25/09/2025 179.30p 179.50p 179.20p 179.40p 1065050
24/09/2025 179.20p 179.40p 179.20p 179.20p 1616558
23/09/2025 179.20p 179.40p 179.12p 179.20p 5691056
22/09/2025 179.40p 179.40p 179.20p 179.20p 2074103
19/09/2025 179.20p 179.40p 179.20p 179.20p 8651397
18/09/2025 179.40p 179.40p 179.20p 179.20p 12816926
17/09/2025 179.20p 179.40p 179.20p 179.30p 21258944
16/09/2025 179.20p 179.20p 179.20p 179.30p 1180744
15/09/2025 179.20p 179.41p 179.20p 179.20p 12901894
12/09/2025 179.30p 179.31p 179.20p 179.20p 4132077
11/09/2025 179.20p 179.20p 179.10p 179.30p 3376568
10/09/2025 179.20p 179.30p 179.00p 179.10p 4978703
09/09/2025 179.00p 179.30p 178.80p 179.00p 16781926
08/09/2025 179.30p 179.30p 178.77p 179.00p 3707376
05/09/2025 178.70p 179.00p 178.70p 179.00p 6614450
04/09/2025 178.90p 178.90p 178.60p 178.70p 2157972
03/09/2025 179.20p 179.20p 178.60p 178.90p 1293554
02/09/2025 178.60p 178.90p 178.50p 178.60p 5128612
01/09/2025 178.60p 178.80p 178.55p 178.70p 8749638
29/08/2025 178.70p 178.70p 178.50p 178.50p 4851317
28/08/2025 178.80p 178.80p 178.50p 178.60p 1372368
27/08/2025 178.50p 178.70p 178.20p 178.50p 3007707
26/08/2025 178.10p 178.53p 178.10p 178.50p 10908807
22/08/2025 178.30p 178.40p 178.05p 178.30p 1501561
21/08/2025 178.20p 178.30p 177.80p 178.20p 2670215
20/08/2025 178.00p 178.50p 177.80p 178.00p 3695552
19/08/2025 177.70p 178.30p 177.70p 178.20p 6338224
18/08/2025 177.40p 178.80p 176.60p 178.00p 39659084
15/08/2025 177.50p 177.50p 176.50p 176.80p 18637464
14/08/2025 176.80p 177.30p 173.00p 177.20p 31737212
13/08/2025 177.30p 177.60p 176.90p 177.00p 44265596
12/08/2025 177.70p 177.80p 177.30p 177.30p 2319675
11/08/2025 177.60p 177.70p 177.20p 177.70p 6054836
08/08/2025 177.30p 177.50p 177.00p 177.40p 6938736
07/08/2025 177.50p 177.60p 177.17p 177.20p 12448339
06/08/2025 177.40p 177.60p 177.20p 177.40p 19706696
05/08/2025 177.40p 177.58p 177.20p 177.40p 22061580
04/08/2025 177.60p 177.60p 177.20p 177.20p 35059860
01/08/2025 177.20p 177.60p 177.10p 177.40p 14907751
31/07/2025 177.50p 177.60p 177.20p 177.30p 8053498
30/07/2025 177.50p 177.50p 177.20p 177.40p 16114078
29/07/2025 177.80p 177.80p 177.20p 177.40p 30974604
28/07/2025 177.30p 177.80p 177.20p 177.20p 6579063
25/07/2025 178.00p 178.20p 177.14p 177.30p 41460228
24/07/2025 177.30p 177.70p 177.20p 177.20p 23637834
23/07/2025 178.30p 178.40p 177.20p 177.30p 6925413
22/07/2025 177.40p 177.60p 177.20p 177.20p 13780525
21/07/2025 177.20p 177.40p 176.90p 177.40p 2380562
18/07/2025 177.40p 177.40p 176.40p 177.10p 5290351
17/07/2025 177.30p 177.60p 177.00p 177.00p 2837094
16/07/2025 177.00p 177.50p 176.90p 177.20p 3765284
15/07/2025 178.10p 179.10p 176.80p 176.90p 1175298
14/07/2025 176.70p 177.00p 176.70p 177.00p 1523825
11/07/2025 176.70p 177.00p 176.70p 177.00p 6751421
10/07/2025 176.70p 177.90p 176.70p 176.70p 3207635
09/07/2025 176.80p 176.91p 176.70p 176.90p 2415462
08/07/2025 176.80p 177.00p 176.70p 176.90p 6274198
07/07/2025 176.70p 177.10p 176.60p 176.80p 3839366
04/07/2025 176.70p 177.10p 176.40p 176.70p 4927239
03/07/2025 176.80p 176.80p 176.20p 176.60p 8642741
02/07/2025 176.60p 176.60p 176.00p 176.30p 4741380
01/07/2025 176.00p 176.90p 175.90p 176.90p 15416206
30/06/2025 175.70p 176.02p 175.70p 175.90p 4290927
27/06/2025 175.90p 176.00p 175.71p 175.90p 12055444
26/06/2025 175.90p 175.98p 175.80p 175.80p 103488296
25/06/2025 175.90p 176.10p 175.80p 175.80p 53575216
24/06/2025 175.70p 175.92p 175.60p 175.80p 20277632
23/06/2025 176.00p 176.00p 175.60p 175.70p 39599112
20/06/2025 175.50p 176.00p 175.40p 176.00p 18039452
19/06/2025 175.50p 175.76p 175.40p 175.40p 53865696
18/06/2025 175.50p 176.00p 175.41p 175.60p 73424184
17/06/2025 176.00p 176.00p 175.50p 175.50p 47956764
16/06/2025 175.80p 176.00p 175.20p 175.70p 4360855
13/06/2025 175.20p 175.90p 175.16p 175.90p 11177056
12/06/2025 175.30p 175.48p 175.20p 175.40p 39300360
11/06/2025 175.40p 175.50p 175.20p 175.30p 17860002
10/06/2025 175.50p 175.70p 175.20p 175.40p 9411450
09/06/2025 175.60p 175.70p 175.30p 175.40p 19629728
06/06/2025 175.60p 175.70p 175.30p 175.70p 9673994
05/06/2025 175.90p 175.90p 175.30p 175.50p 1209999
04/06/2025 175.80p 175.80p 175.40p 175.70p 6385695
03/06/2025 175.60p 175.63p 175.10p 175.40p 16587129
02/06/2025 175.40p 175.60p 175.10p 175.60p 4598456
30/05/2025 175.50p 175.66p 175.20p 175.50p 4524865
29/05/2025 175.40p 175.60p 175.30p 175.50p 5689674
28/05/2025 175.40p 175.70p 175.40p 175.40p 5539705
27/05/2025 175.60p 175.80p 175.20p 175.40p 14278816
23/05/2025 175.30p 175.80p 175.20p 175.70p 3270320
22/05/2025 175.00p 175.80p 174.80p 175.60p 4462143
21/05/2025 175.00p 175.40p 174.80p 175.10p 12138801
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

*Close Price adjusted for both dividends and splits