LSE - Delayed Quote GBp

Deliveroo plc (ROO.L)

175.90
+0.50
+(0.29%)
At close: June 13 at 5:15:28 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025175.20175.90175.16175.90175.9011,177,055
Jun 12, 2025175.30175.48175.20175.40175.4039,300,360
Jun 11, 2025175.40175.50175.20175.30175.3017,860,002
Jun 10, 2025175.50175.70175.20175.40175.409,411,450
Jun 9, 2025175.60175.70175.30175.40175.4022,390,641
Jun 6, 2025175.60175.70175.30175.70175.709,673,990
Jun 5, 2025175.90175.90175.30175.50175.501,503,109
Jun 4, 2025175.80175.80175.40175.70175.706,385,693
Jun 3, 2025175.60175.63175.10175.40175.4016,587,126
Jun 2, 2025175.40175.60175.10175.60175.604,598,448
May 30, 2025175.50175.66175.20175.50175.504,524,862
May 29, 2025175.40175.60175.30175.50175.505,689,669
May 28, 2025175.40175.70175.40175.40175.405,539,703
May 27, 2025175.60175.80175.20175.40175.4016,802,790
May 23, 2025175.30175.80175.20175.70175.703,270,317
May 22, 2025175.00175.80174.80175.60175.605,462,141
May 21, 2025175.00175.40174.80175.10175.1012,138,799
May 20, 2025174.60175.00174.40174.90174.905,112,959
May 19, 2025174.70174.97174.50174.90174.903,168,759
May 16, 2025174.70175.00174.40174.50174.509,325,819
May 15, 2025175.00175.00174.50174.50174.502,329,642
May 14, 2025174.60175.00174.50175.00175.0026,504,464
May 13, 2025174.40174.90173.80174.90174.908,077,611
May 12, 2025174.90175.40174.00174.40174.407,066,814
May 9, 2025175.00175.40174.50174.90174.905,922,295
May 8, 2025174.90175.50174.50174.70174.7024,505,813
May 7, 2025175.40176.00174.74175.00175.0031,377,040
May 6, 2025175.00176.40174.79175.40175.4079,103,162
May 2, 2025170.60173.10170.50172.10172.103,927,705
May 1, 2025170.60171.80170.30171.20171.204,193,455
Apr 30, 2025170.80172.86170.50170.50170.503,924,507
Apr 29, 2025170.10172.30169.90171.50171.507,797,214
Apr 28, 2025171.00173.00169.10170.80170.8031,970,328
Apr 25, 2025139.00150.20138.80146.60146.606,354,852
Apr 24, 2025136.20144.70133.90140.00140.005,352,944
Apr 23, 2025135.70137.00132.57136.00136.002,546,754
Apr 22, 2025134.20135.00132.80134.10134.1016,771,516
Apr 17, 2025130.00135.30129.57134.40134.402,034,223
Apr 16, 2025127.70130.10127.30130.10130.101,694,398
Apr 15, 2025126.70129.30126.10128.10128.101,323,886
Apr 14, 2025123.90126.40122.40126.10126.101,224,642
Apr 11, 2025121.70125.30121.10121.90121.901,757,314
Apr 10, 2025125.00127.60123.60124.30124.301,904,200
Apr 9, 2025117.20121.70116.90120.20120.203,605,303
Apr 8, 2025113.90121.20113.90120.30120.305,384,054
Apr 7, 2025123.00123.59112.40113.10113.104,792,399
Apr 4, 2025123.70130.80123.70124.80124.802,738,357
Apr 3, 2025127.30130.30125.00126.40126.403,952,169
Apr 2, 2025121.40129.30121.40129.30129.302,106,454
Apr 1, 2025120.20123.40119.30123.40123.403,840,138
Mar 31, 2025121.10123.00119.70119.70119.703,088,387
Mar 28, 2025126.00126.60122.50122.50122.501,967,206
Mar 27, 2025121.60125.80121.60125.70125.702,000,674
Mar 26, 2025124.00124.90122.90123.70123.702,579,896
Mar 25, 2025122.80125.20121.70122.80122.8010,281,784
Mar 24, 2025121.70124.00120.20123.50123.501,904,136
Mar 21, 2025124.00124.52121.20122.70122.707,282,872
Mar 20, 2025122.50124.60121.70123.90123.904,379,007
Mar 19, 2025120.00123.50120.00122.20122.202,721,064
Mar 18, 2025122.40124.60120.80121.10121.103,572,742
Mar 17, 2025122.10123.00120.30122.40122.403,683,577
Mar 14, 2025117.00124.40117.00121.70121.705,184,465
Mar 13, 2025119.00125.40111.60119.50119.508,982,351
Mar 12, 2025127.20127.30124.30124.60124.602,726,606
Mar 11, 2025126.60127.40125.40125.70125.702,772,278
Mar 10, 2025124.40128.68124.40126.10126.103,198,412
Mar 7, 2025124.10126.50123.90125.10125.102,873,363
Mar 6, 2025130.00131.30125.70125.70125.701,522,514
Mar 5, 2025132.00136.20130.20130.20130.202,170,316
Mar 4, 2025132.50134.80131.10132.40132.402,027,559
Mar 3, 2025137.00138.60134.30135.00135.001,690,503
Feb 28, 2025142.10142.10135.50136.20136.205,643,916
Feb 27, 2025139.10140.90139.00140.40140.401,952,941
Feb 26, 2025140.60144.30139.50140.00140.002,110,645
Feb 25, 2025141.20145.60140.60142.40142.404,554,980
Feb 24, 2025143.10146.08139.30141.80141.8014,115,971
Feb 21, 2025137.40138.50134.50135.50135.507,434,280
Feb 20, 2025142.00142.00135.30135.90135.901,679,360
Feb 19, 2025140.50142.60138.80140.00140.003,027,191
Feb 18, 2025142.60142.60139.90140.50140.501,493,315
Feb 17, 2025137.50140.60134.40140.60140.602,483,868
Feb 14, 2025140.70140.70138.70139.10139.101,576,830
Feb 13, 2025137.60140.30137.60139.00139.002,248,989
Feb 12, 2025139.90140.60136.70136.70136.702,214,934
Feb 11, 2025135.60139.50135.60139.10139.101,706,406
Feb 10, 2025137.50139.90135.80138.30138.301,188,157
Feb 7, 2025134.50137.70134.50136.70136.701,184,128
Feb 6, 2025136.20139.10134.80135.60135.601,499,657
Feb 5, 2025131.80137.90131.80137.60137.601,689,440
Feb 4, 2025130.00135.60130.00135.60135.602,383,492
Feb 3, 2025130.00132.50126.90132.50132.503,149,885
Jan 31, 2025131.90132.80130.30131.30131.3019,906,223
Jan 30, 2025134.80134.80131.40131.90131.901,697,415
Jan 29, 2025132.80133.90131.40132.00132.002,404,685
Jan 28, 2025132.10134.30131.60132.80132.801,746,524
Jan 27, 2025129.90132.30129.40132.10132.101,990,324
Jan 24, 2025128.50131.40128.00130.80130.802,245,766
Jan 23, 2025130.00131.90128.60129.20129.201,902,371
Jan 22, 2025130.80131.70129.45130.00130.002,562,242
Jan 21, 2025132.60135.30131.00131.00131.001,270,788
Jan 20, 2025135.60135.80133.00133.20133.201,951,078
Jan 17, 2025139.10140.70135.10135.30135.302,257,597
Jan 16, 2025132.10140.10132.10137.90137.903,570,704
Jan 15, 2025132.50134.30129.10129.40129.405,571,748
Jan 14, 2025129.60132.80128.40128.60128.602,912,911
Jan 13, 2025125.90130.00125.90128.70128.702,989,845
Jan 10, 2025127.40129.60127.00128.20128.202,825,948
Jan 9, 2025127.80129.30127.30129.30129.3019,674,741
Jan 8, 2025133.20135.10126.80127.90127.9017,536,325
Jan 7, 2025136.10137.20131.80131.90131.9024,943,074
Jan 6, 2025139.90141.70135.60136.60136.601,524,395
Jan 3, 2025136.90139.90136.40139.60139.602,039,887
Jan 2, 2025142.30143.40138.50138.50138.501,447,426
Dec 31, 2024134.60141.90134.60141.90141.901,239,748
Dec 30, 2024139.00139.50137.00138.20138.201,804,481
Dec 27, 2024141.00143.50137.80139.00139.001,542,523
Dec 24, 2024139.90142.50138.77141.20141.20905,851
Dec 23, 2024142.20145.30136.80139.50139.503,564,368
Dec 20, 2024138.20143.10137.10142.10142.1076,278,175
Dec 19, 2024138.60140.20137.90139.90139.902,257,466
Dec 18, 2024142.00142.00139.30140.10140.101,711,178
Dec 17, 2024139.70141.90139.50141.30141.302,241,782
Dec 16, 2024147.00149.40140.70141.20141.202,984,925
Dec 13, 2024148.00151.20147.90147.90147.902,637,675
Dec 12, 2024153.60154.50151.20151.40151.401,766,919
Dec 11, 2024155.00156.00152.10153.30153.302,348,690
Dec 10, 2024152.30155.01151.90152.00152.001,707,324
Dec 9, 2024155.70158.80153.20153.40153.401,864,936
Dec 6, 2024151.50155.60151.10155.00155.003,005,271
Dec 5, 2024150.70154.80148.50151.00151.003,293,604
Dec 4, 2024149.40149.90146.30147.50147.502,136,277
Dec 3, 2024148.80149.50147.80148.80148.801,041,349
Dec 2, 2024149.80150.50146.90148.30148.301,906,294
Nov 29, 2024148.00151.20148.00149.90149.901,482,853
Nov 28, 2024147.00149.50146.00148.70148.701,202,596
Nov 27, 2024145.20148.50144.40147.50147.501,165,528
Nov 26, 2024144.00147.80144.00146.40146.401,929,024
Nov 25, 2024144.00146.70142.70145.80145.805,440,870
Nov 22, 2024144.40146.00140.00144.70144.703,302,418
Nov 21, 2024141.40145.00140.20142.00142.001,209,361
Nov 20, 2024145.50146.70142.10143.10143.101,095,035
Nov 19, 2024142.20145.20140.20145.00145.002,269,493
Nov 18, 2024140.50142.70138.50141.40141.401,150,488
Nov 15, 2024142.00144.60141.00141.00141.001,986,802
Nov 14, 2024139.00145.80138.60144.60144.602,212,675
Nov 13, 2024142.00145.60139.80139.80139.802,883,127
Nov 12, 2024141.40146.02138.40141.50141.505,381,885
Nov 11, 2024136.50142.10135.50141.90141.902,106,518
Nov 8, 2024134.80135.80133.70135.10135.101,567,324
Nov 7, 2024134.40137.40132.80134.50134.502,257,228
Nov 6, 2024135.10137.80132.60133.90133.902,313,974
Nov 5, 2024136.40137.50134.00134.00134.002,255,310
Nov 4, 2024138.50140.00136.60136.60136.601,584,529
Nov 1, 2024137.50140.10137.50139.50139.501,548,719
Oct 31, 2024138.80139.50136.80137.80137.802,446,693
Oct 30, 2024136.60139.20135.50138.80138.801,644,415
Oct 29, 2024140.90141.80135.60136.60136.602,538,740
Oct 28, 2024144.80144.80139.50141.50141.501,779,022
Oct 25, 2024142.30142.70140.75141.30141.301,092,319
Oct 24, 2024141.50145.00141.50141.70141.701,274,740
Oct 23, 2024142.00144.70140.40143.90143.901,226,458
Oct 22, 2024143.00143.90138.00141.90141.903,065,383
Oct 21, 2024143.00145.50141.70141.70141.701,046,808
Oct 18, 2024145.40148.10141.32144.00144.001,708,489
Oct 17, 2024149.50153.80147.49147.50147.502,454,254
Oct 16, 2024149.00151.40144.70146.90146.903,509,488
Oct 15, 2024152.00154.10148.50148.50148.501,929,951
Oct 14, 2024150.00152.70148.76151.80151.801,094,946
Oct 11, 2024159.40159.40150.70151.40151.401,255,913
Oct 10, 2024151.40156.50151.40155.40155.402,103,455
Oct 9, 2024153.50155.70153.40154.80154.801,706,326
Oct 8, 2024152.40154.30150.75154.10154.102,825,371
Oct 7, 2024157.70157.70153.50154.00154.002,525,091
Oct 4, 2024154.30157.20154.20155.00155.001,270,697
Oct 3, 2024153.10156.80152.00155.10155.101,716,811
Oct 2, 2024155.50156.50151.50152.50152.501,821,892
Oct 1, 2024156.30157.30154.80155.70155.701,776,386
Sep 30, 2024157.50159.70154.50154.50154.502,687,905
Sep 27, 2024158.10158.10155.40157.50157.501,548,817
Sep 26, 2024151.30158.80151.30155.50155.501,734,723
Sep 25, 2024153.00155.40151.90155.00155.001,592,304
Sep 24, 2024153.80154.30150.90153.20153.201,494,628
Sep 23, 2024151.20154.30151.10153.00153.00999,633
Sep 20, 2024155.20157.10151.90153.60153.603,264,227
Sep 19, 2024160.00160.60156.30157.00157.001,756,295
Sep 18, 2024155.40159.50155.40156.80156.801,288,557
Sep 17, 2024157.20159.90155.10159.20159.201,051,068
Sep 16, 2024156.30159.10155.10157.30157.301,333,864
Sep 13, 2024156.60161.68154.80156.90156.901,116,546
Sep 12, 2024163.20164.10157.90159.70159.701,285,850
Sep 11, 2024159.80166.20155.20160.70160.702,761,744
Sep 10, 2024150.50154.10149.70153.40153.402,331,559
Sep 9, 2024150.80154.69150.30152.10152.103,246,824
Sep 6, 2024147.00151.40145.20150.20150.202,709,101
Sep 5, 2024144.50147.10142.40146.60146.601,853,027
Sep 4, 2024146.00147.00143.40144.70144.703,021,905
Sep 3, 2024155.40157.00150.00150.00150.001,374,895
Sep 2, 2024152.70155.70151.61154.60154.601,389,418
Aug 30, 2024152.00154.40150.40152.60152.606,318,193
Aug 29, 2024152.00152.34149.70150.40150.401,642,439
Aug 28, 2024149.40154.50149.40149.80149.801,454,057
Aug 27, 2024150.60152.40146.20150.10150.102,312,575
Aug 23, 2024157.00157.00151.10151.10151.10970,753
Aug 22, 2024156.30157.80154.10154.10154.101,102,507
Aug 21, 2024155.40158.60152.30157.50157.501,361,552
Aug 20, 2024153.70158.30152.41156.10156.101,643,658
Aug 19, 2024152.00155.90152.00154.10154.10969,067
Aug 16, 2024149.40155.00146.90154.40154.401,573,717
Aug 15, 2024151.30152.90148.40148.70148.702,278,068
Aug 14, 2024150.00153.00148.20153.00153.002,922,149
Aug 13, 2024150.60153.00147.30150.00150.002,592,934
Aug 12, 2024148.70152.90147.10150.90150.901,482,641
Aug 9, 2024141.00149.80137.50148.10148.103,017,842
Aug 8, 2024132.50142.43132.40140.90140.905,819,031
Aug 7, 2024127.90127.90124.90127.50127.501,118,966
Aug 6, 2024125.00127.50123.50126.50126.501,310,765
Aug 5, 2024122.70125.30120.00125.30125.301,443,109
Aug 2, 2024133.00133.00125.30126.00126.001,115,450
Aug 1, 2024134.20134.40131.10132.20132.201,496,672
Jul 31, 2024131.20134.70130.25131.90131.903,814,001
Jul 30, 2024131.60132.60128.10130.00130.001,175,420
Jul 29, 2024134.30134.30128.60128.60128.602,712,664
Jul 26, 2024128.00140.38128.00133.20133.206,131,032
Jul 25, 2024130.00132.80127.00130.60130.601,737,941
Jul 24, 2024128.50130.80125.50129.60129.602,453,520
Jul 23, 2024127.40129.30125.80127.10127.101,047,846
Jul 22, 2024126.30127.60126.20126.60126.60934,091
Jul 19, 2024129.00132.60126.40126.50126.50664,071
Jul 18, 2024131.70132.60128.90128.90128.901,385,024
Jul 17, 2024129.60131.10127.80130.00130.009,271,089
Jul 16, 2024127.80132.90127.30129.20129.202,075,306
Jul 15, 2024131.50133.30128.90129.30129.301,228,216
Jul 12, 2024130.00131.40129.40131.40131.401,574,414
Jul 11, 2024128.10130.00127.50129.80129.802,247,530
Jul 10, 2024122.20129.00122.20127.30127.301,066,718
Jul 9, 2024128.10129.40124.60125.20125.201,759,171
Jul 8, 2024130.80131.70127.79128.40128.401,200,913
Jul 5, 2024131.00134.40130.00131.50131.502,067,813
Jul 4, 2024127.40132.30127.40132.30132.30900,835
Jul 3, 2024129.80130.80128.20129.80129.805,314,250
Jul 2, 2024131.40132.10128.50129.00129.004,150,736
Jul 1, 2024131.00132.40129.30131.40131.404,625,090
Jun 28, 2024128.00131.90127.80130.90130.905,210,466
Jun 27, 2024128.00132.38127.50129.60129.603,346,643
Jun 26, 2024132.00136.00128.70129.00129.007,148,574
Jun 25, 2024128.00130.10126.80127.50127.502,845,058
Jun 24, 2024127.50130.80127.00129.80129.80844,988
Jun 21, 2024129.60129.90126.50128.60128.606,058,263
Jun 20, 2024130.30132.40128.00129.60129.601,323,709
Jun 19, 2024133.20133.90131.00132.10132.10641,321
Jun 18, 2024132.00135.30131.90133.80133.801,194,228
Jun 17, 2024132.50135.00128.10135.00135.001,616,478
Jun 14, 2024133.50133.60130.20132.30132.301,268,937
Jun 13, 2024135.90138.20133.20133.20133.202,754,556

Related Tickers

THG.L THG Plc
25.46
+1.68%
 
DHER.DE Delivery Hero SE
22.10
-2.00%
 
TKWY.AS Just Eat Takeaway.com N.V.
19.50
-0.03%
 
DHER.SG Delivery Hero SE
22.08
-2.73%
 
DLVHF Delivery Hero SE
24.78
-4.04%
 
ASC.L ASOS Plc
307.50
+0.16%
 
DHER.F Delivery Hero SE
22.22
-2.24%
 
JWEL Jowell Global Ltd.
1.9450
+3.76%
 
RKUNY Rakuten Group, Inc.
5.57
-1.76%
 
DEBS.L boohoo group plc
21.90
-1.35%