1. Share Prices

  2. Deliveroo PLC (ROO)

130.30p+0.30 (+0.23%)24 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Deliveroo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024132.00p132.00p128.80p130.30p1,452,102
Apr 23, 2024125.40p130.40p125.40p130.00p2,598,467
Apr 22, 2024123.90p129.40p123.80p126.30p2,190,448
Apr 19, 2024131.00p131.00p125.00p127.00p2,472,305
Apr 18, 2024124.50p130.50p119.30p126.60p6,290,432
Apr 17, 2024125.40p126.20p120.50p121.20p5,160,050
Apr 16, 2024129.10p130.40p124.40p125.10p3,066,103
Apr 15, 2024129.90p133.00p127.40p130.20p4,299,769
Apr 12, 2024131.70p132.50p128.60p129.20p2,539,191
Apr 11, 2024129.00p130.80p127.89p128.70p2,755,073
Apr 10, 2024129.60p131.60p128.10p130.00p3,012,728
Apr 9, 2024131.40p132.50p129.90p130.00p2,775,824
Apr 8, 2024132.80p133.40p129.70p131.00p2,196,264
Apr 5, 2024128.40p130.31p127.70p129.10p3,442,135
Apr 4, 2024123.30p130.00p125.70p130.00p4,892,540
Apr 3, 2024120.00p125.51p120.00p125.40p1,628,852
Apr 2, 2024118.20p122.30p117.80p120.80p2,845,268
Mar 28, 2024118.00p118.80p115.40p118.30p1,732,758
Mar 27, 2024114.90p116.50p113.60p116.50p908,337
Mar 26, 2024116.00p117.10p115.30p115.80p896,968
Mar 25, 2024113.60p117.20p113.50p115.80p875,637
Mar 22, 2024116.80p118.60p114.50p116.20p1,383,853
Mar 21, 2024118.70p120.50p116.00p117.10p1,110,080
Mar 20, 2024114.10p118.50p113.10p117.70p1,523,324
Mar 19, 2024115.00p117.10p112.50p115.00p1,966,479
Mar 18, 2024116.10p118.90p112.10p114.00p2,712,096
Mar 15, 2024118.60p120.90p116.50p117.90p6,131,879
Mar 14, 2024117.60p121.00p110.30p117.20p2,559,582
Mar 13, 2024116.00p117.00p113.00p114.50p2,178,636
Mar 12, 2024114.60p117.00p113.40p116.50p1,471,636
Mar 11, 2024114.20p117.00p113.10p113.80p2,531,202
Mar 8, 2024115.00p117.00p114.40p115.00p1,466,382
Mar 7, 2024115.90p118.80p115.70p116.90p1,362,862
Mar 6, 2024114.00p119.00p114.00p117.50p1,421,421
Mar 5, 2024116.00p118.40p114.20p114.70p3,357,848
Mar 4, 2024112.40p119.10p112.40p117.80p2,849,145
Mar 1, 2024112.00p113.60p109.50p113.00p1,883,542
Feb 29, 2024110.00p113.00p109.80p109.80p2,773,513
Feb 28, 2024111.00p113.40p110.50p111.60p1,316,511
Feb 27, 2024110.00p113.40p110.00p113.40p1,730,506
Feb 26, 2024112.50p114.60p108.00p111.70p2,973,620
Feb 23, 2024115.70p118.60p114.20p114.70p2,887,297
Feb 22, 2024115.00p116.60p114.70p115.80p1,537,826
Feb 21, 2024117.10p118.10p114.30p115.60p669,509
Feb 20, 2024119.00p120.20p115.70p116.70p998,254
Feb 19, 2024116.00p120.30p115.60p119.10p975,500
Feb 16, 2024116.40p120.61p116.40p117.00p2,004,713
Feb 15, 2024120.20p123.90p118.50p119.70p934,724
Feb 14, 2024117.00p122.10p117.00p120.40p1,226,885
Feb 13, 2024123.10p123.10p115.50p118.00p1,845,880
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.