Deliveroo Class (ROO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/05/2023 109.90p 112.30p 107.00p 108.50p 619422
22/05/2023 106.90p 110.00p 103.70p 110.00p 2164880
19/05/2023 108.70p 109.60p 106.40p 107.80p 608599
18/05/2023 110.90p 111.80p 104.60p 109.10p 675426
17/05/2023 110.20p 111.10p 108.10p 111.00p 768398
16/05/2023 102.90p 110.30p 102.90p 110.00p 1380076
15/05/2023 104.70p 108.00p 104.10p 107.60p 1279336
12/05/2023 105.50p 109.40p 104.90p 107.80p 883450
11/05/2023 113.00p 113.00p 106.10p 107.30p 532661
10/05/2023 112.00p 112.00p 106.40p 109.10p 782302
09/05/2023 108.60p 108.80p 106.00p 107.30p 1218742
05/05/2023 106.00p 110.40p 106.00p 108.50p 1344560
04/05/2023 110.50p 110.56p 107.00p 107.60p 982437
03/05/2023 106.00p 110.70p 106.00p 110.60p 1732725
02/05/2023 109.10p 109.80p 107.62p 108.70p 970002
28/04/2023 108.90p 110.50p 107.50p 109.40p 1840238
27/04/2023 104.40p 109.10p 102.70p 108.00p 1757677
26/04/2023 103.30p 106.60p 103.10p 105.00p 1655259
25/04/2023 102.50p 106.70p 102.50p 105.90p 1538582
24/04/2023 108.00p 110.60p 105.60p 105.90p 1810410
21/04/2023 103.50p 110.90p 102.20p 109.60p 2365216
20/04/2023 100.00p 106.92p 100.00p 106.50p 1954738
19/04/2023 101.30p 104.00p 97.75p 103.70p 2258719
18/04/2023 97.60p 102.20p 94.35p 102.10p 1719355
17/04/2023 100.00p 102.36p 99.00p 101.00p 13646692
14/04/2023 96.95p 100.70p 96.90p 100.40p 1645611
13/04/2023 94.30p 98.19p 94.30p 97.40p 1776470
12/04/2023 94.00p 97.15p 93.10p 95.20p 2322405
11/04/2023 88.40p 94.85p 88.40p 94.50p 1545629
06/04/2023 91.85p 93.60p 89.45p 93.10p 1231708
05/04/2023 93.00p 93.00p 88.55p 89.90p 1987375
04/04/2023 92.25p 94.60p 91.25p 92.25p 4460312
03/04/2023 91.00p 94.80p 87.40p 92.50p 3234293
31/03/2023 89.34p 92.75p 85.84p 91.50p 3919102
30/03/2023 86.08p 90.32p 85.56p 89.82p 636093
29/03/2023 82.00p 86.78p 82.00p 86.26p 1390352
28/03/2023 88.16p 92.56p 82.32p 83.00p 1544007
27/03/2023 89.84p 91.96p 84.90p 88.34p 849259
24/03/2023 86.52p 92.34p 86.52p 90.74p 864086
23/03/2023 87.28p 92.00p 86.75p 91.40p 1224399
22/03/2023 88.12p 89.06p 85.18p 88.72p 777287
21/03/2023 85.88p 89.89p 84.26p 88.00p 1201109
20/03/2023 85.28p 91.06p 83.39p 88.58p 1140694
17/03/2023 84.16p 90.94p 84.16p 88.00p 2573960
16/03/2023 90.00p 92.70p 84.51p 88.86p 1298843
15/03/2023 94.00p 95.72p 88.20p 89.54p 1261067
14/03/2023 88.44p 94.52p 87.66p 93.92p 1032758
13/03/2023 91.40p 94.30p 88.20p 92.40p 2064185
10/03/2023 85.12p 90.50p 84.00p 89.62p 1188024
09/03/2023 88.48p 92.48p 85.50p 88.62p 2077651
08/03/2023 84.26p 85.90p 82.96p 84.76p 905402
07/03/2023 85.12p 87.84p 82.02p 85.70p 861418
06/03/2023 87.48p 87.92p 84.80p 86.66p 662986
03/03/2023 82.50p 87.66p 80.74p 87.16p 1450906
02/03/2023 80.38p 83.45p 80.00p 81.74p 753642
01/03/2023 83.02p 87.16p 80.38p 80.98p 932648
28/02/2023 82.34p 86.90p 80.34p 82.70p 1666107
27/02/2023 84.78p 84.78p 80.32p 82.68p 1304391
24/02/2023 81.10p 84.30p 80.32p 80.92p 1269695
23/02/2023 82.94p 83.28p 80.34p 82.02p 1322180
22/02/2023 83.50p 86.00p 80.50p 80.64p 1816944
21/02/2023 91.00p 92.30p 84.20p 84.34p 1680210
20/02/2023 90.98p 94.16p 88.46p 90.00p 479464
17/02/2023 87.98p 92.10p 87.98p 91.32p 888583
16/02/2023 95.00p 95.00p 90.24p 92.18p 2684200
15/02/2023 87.70p 92.02p 87.00p 91.34p 2993747
14/02/2023 90.90p 91.84p 86.62p 89.00p 3476387
13/02/2023 86.94p 90.06p 86.94p 89.00p 1767370
10/02/2023 87.00p 89.48p 85.02p 87.80p 3253670
09/02/2023 91.08p 92.60p 83.44p 89.00p 6092434
08/02/2023 88.34p 90.50p 87.12p 88.92p 1772173
07/02/2023 90.50p 91.40p 86.93p 87.50p 1162781
06/02/2023 95.76p 96.16p 89.14p 90.10p 2469388
03/02/2023 92.62p 96.12p 90.48p 94.58p 1356439
02/02/2023 91.10p 96.82p 91.00p 95.72p 3324520
01/02/2023 94.00p 94.50p 90.02p 91.50p 1506173
31/01/2023 92.30p 93.86p 91.46p 92.96p 1701607
30/01/2023 92.12p 94.02p 91.17p 92.70p 1383801
27/01/2023 89.66p 94.48p 89.42p 93.38p 1786739
26/01/2023 89.56p 92.80p 84.30p 91.38p 1805620
25/01/2023 89.00p 89.94p 85.62p 88.66p 3075968
24/01/2023 95.00p 95.00p 89.64p 89.74p 2531265
23/01/2023 94.98p 95.86p 93.28p 93.56p 1334896
20/01/2023 95.44p 95.44p 91.06p 94.58p 3847620
19/01/2023 100.00p 100.00p 90.78p 91.54p 3219001
18/01/2023 93.62p 96.00p 88.84p 92.08p 2464521
17/01/2023 93.50p 94.16p 90.04p 90.04p 1662735
16/01/2023 94.24p 94.88p 90.00p 91.80p 3431821
13/01/2023 92.94p 94.74p 91.00p 92.00p 3017557
12/01/2023 88.20p 94.96p 87.52p 91.38p 2093626
11/01/2023 92.26p 97.28p 88.88p 91.64p 2002460
10/01/2023 93.24p 97.68p 93.22p 96.50p 1025794
09/01/2023 94.92p 98.32p 94.04p 96.92p 2541042
06/01/2023 93.98p 97.58p 93.33p 96.20p 1649098
05/01/2023 90.72p 98.00p 90.57p 96.00p 2276041
04/01/2023 88.34p 94.64p 87.30p 93.64p 2595047
03/01/2023 85.56p 90.58p 85.06p 88.82p 1857984
30/12/2022 85.32p 86.96p 83.12p 85.70p 647205
29/12/2022 84.80p 87.70p 82.22p 86.88p 1854284
28/12/2022 81.48p 86.60p 80.00p 85.58p 3144863
23/12/2022 81.38p 82.94p 78.96p 82.54p 559647
22/12/2022 81.80p 84.88p 80.30p 82.04p 2230107
21/12/2022 78.50p 84.04p 78.50p 84.00p 1651528
20/12/2022 78.20p 81.60p 76.82p 80.82p 2397083
19/12/2022 80.96p 81.80p 79.08p 80.00p 1805885
16/12/2022 82.82p 82.82p 78.64p 80.96p 2419359
15/12/2022 84.40p 87.26p 81.72p 82.70p 1825197
14/12/2022 86.26p 88.68p 84.34p 86.90p 1863328
13/12/2022 83.40p 90.54p 82.20p 88.10p 2604655
12/12/2022 89.04p 89.68p 83.04p 83.14p 3186216
09/12/2022 92.00p 92.18p 89.00p 89.66p 751380
08/12/2022 91.40p 91.66p 89.26p 90.58p 1194589
07/12/2022 87.50p 92.18p 87.50p 90.98p 1198309
06/12/2022 91.44p 92.76p 89.16p 90.10p 2219352
05/12/2022 95.56p 96.70p 91.54p 92.18p 1492344
02/12/2022 93.12p 97.54p 91.18p 94.32p 3325600
01/12/2022 90.76p 94.16p 87.60p 93.18p 9043603
30/11/2022 87.96p 88.98p 85.10p 87.24p 3412560
29/11/2022 87.50p 89.08p 86.24p 86.24p 1464401
28/11/2022 89.00p 91.20p 87.82p 88.18p 1325705
25/11/2022 91.02p 92.52p 88.33p 90.50p 5095198
24/11/2022 88.06p 94.24p 88.06p 91.80p 4792043
23/11/2022 85.50p 90.00p 84.00p 89.22p 4667365
22/11/2022 93.98p 94.02p 85.76p 86.76p 2737577
21/11/2022 92.00p 93.56p 90.35p 91.80p 1451208
18/11/2022 92.12p 96.00p 90.20p 93.36p 2823976
17/11/2022 91.50p 94.44p 90.00p 91.14p 1857642
16/11/2022 102.50p 102.50p 92.02p 92.58p 8010018
15/11/2022 104.00p 104.00p 97.12p 99.60p 4284271
14/11/2022 99.00p 104.50p 97.47p 101.75p 5847804
11/11/2022 98.00p 104.00p 95.64p 100.00p 3417661
10/11/2022 94.88p 99.00p 89.39p 98.64p 5657235
09/11/2022 90.82p 94.42p 90.82p 93.24p 1152500
08/11/2022 94.80p 94.80p 89.68p 93.00p 1787899
07/11/2022 90.36p 97.34p 90.00p 94.80p 3257429
04/11/2022 88.20p 95.30p 88.20p 92.86p 5079253
03/11/2022 85.34p 89.14p 85.02p 87.98p 2380704
02/11/2022 88.90p 92.36p 84.67p 88.00p 9497148
01/11/2022 89.98p 93.96p 86.94p 88.94p 7584622
31/10/2022 85.36p 88.86p 84.32p 87.16p 1528994
28/10/2022 88.00p 90.24p 82.02p 86.50p 1369875
27/10/2022 92.20p 94.78p 88.84p 90.00p 1202184
26/10/2022 89.58p 94.00p 87.50p 92.46p 1977767
25/10/2022 83.76p 94.80p 81.12p 89.90p 2006499
24/10/2022 82.72p 85.56p 80.25p 84.20p 1788753
21/10/2022 87.00p 87.00p 82.66p 84.84p 3114918
20/10/2022 80.52p 82.66p 77.10p 81.96p 1814820
19/10/2022 80.48p 82.52p 75.00p 80.54p 2669106
18/10/2022 82.50p 86.48p 81.66p 82.38p 3304466
17/10/2022 76.32p 82.78p 72.58p 82.04p 1810719
14/10/2022 73.58p 78.96p 73.58p 76.32p 1899187
13/10/2022 79.80p 81.14p 72.74p 76.20p 2230460
12/10/2022 77.50p 80.66p 74.23p 76.00p 2194518
11/10/2022 78.22p 80.84p 76.79p 79.24p 1784370
10/10/2022 80.74p 84.08p 78.82p 79.46p 2220467
07/10/2022 90.42p 92.04p 81.44p 82.02p 2139197
06/10/2022 85.46p 90.38p 84.24p 88.60p 1117808
05/10/2022 89.66p 92.04p 86.13p 86.56p 2388329
04/10/2022 89.00p 95.62p 86.86p 92.92p 2113810
03/10/2022 82.12p 90.00p 82.12p 88.76p 5668431
30/09/2022 83.44p 87.16p 81.75p 84.76p 2319365
29/09/2022 88.72p 88.82p 83.64p 85.32p 2434237
28/09/2022 86.00p 89.98p 81.98p 87.80p 19140828
27/09/2022 82.02p 90.28p 80.32p 84.56p 2835165
26/09/2022 82.00p 87.04p 80.74p 83.18p 1869676
23/09/2022 84.66p 86.26p 82.24p 83.36p 2053875
22/09/2022 86.48p 91.50p 82.82p 84.10p 1678616
21/09/2022 87.88p 91.98p 86.86p 89.44p 2594153
20/09/2022 92.66p 97.70p 84.76p 91.00p 5757607
19/09/2022 90.50p 98.00p 90.50p 96.84p 8365122
16/09/2022 90.50p 98.00p 90.50p 96.84p 8265122
15/09/2022 92.12p 95.64p 89.20p 95.40p 1673246
14/09/2022 93.66p 94.58p 86.52p 94.02p 1864999
13/09/2022 90.24p 94.98p 89.93p 91.64p 3210056
12/09/2022 88.56p 92.80p 87.54p 91.86p 1575874
09/09/2022 83.64p 90.44p 83.64p 89.94p 1471529
08/09/2022 84.80p 85.98p 82.10p 85.26p 922890
07/09/2022 83.80p 85.98p 79.24p 85.34p 1034373
06/09/2022 81.84p 86.00p 77.46p 83.62p 1653406
05/09/2022 80.00p 84.26p 77.60p 80.46p 2219783
02/09/2022 78.70p 82.04p 76.10p 81.30p 1240972
01/09/2022 77.42p 81.76p 76.14p 76.36p 2361562
31/08/2022 80.00p 82.50p 77.66p 80.88p 1857004
30/08/2022 78.30p 83.02p 77.10p 81.30p 1904771
29/08/2022 83.00p 85.20p 77.12p 77.94p 1735763
26/08/2022 83.00p 85.20p 77.12p 77.94p 1735763
25/08/2022 80.24p 86.92p 80.24p 82.60p 1078728
24/08/2022 82.26p 85.88p 81.04p 84.12p 2011651
23/08/2022 81.98p 86.02p 80.86p 84.30p 4012270
22/08/2022 88.78p 90.54p 82.00p 83.80p 3022838
19/08/2022 88.00p 94.46p 88.00p 89.04p 2178830
18/08/2022 91.70p 91.98p 87.22p 89.00p 2383644
17/08/2022 97.06p 98.12p 90.54p 91.22p 1813716
16/08/2022 96.50p 100.95p 95.58p 97.60p 1995638
15/08/2022 90.42p 97.14p 90.08p 96.22p 1276271
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

*Close Price adjusted for both dividends and splits