Deliveroo plc (LON:ROO)
London · Delayed Price · Currency is GBP · Price in GBX 179.10
+0.10 (0.06%)
Sep 10, 2025, 4:36 PM BST
Deliveroo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 179.20 | 179.20 | 179.00 | 179.05 | 179.05 | 0.03% | 46,621 |
| Sep 9, 2025 | 179.10 | 179.30 | 178.80 | 179.00 | 179.00 | - | 7,222,161 |
| Sep 8, 2025 | 179.30 | 179.30 | 178.77 | 179.00 | 179.00 | - | 13,115,978 |
| Sep 5, 2025 | 178.70 | 179.00 | 178.70 | 179.00 | 179.00 | 0.17% | 6,614,450 |
| Sep 4, 2025 | 178.90 | 178.90 | 178.60 | 178.70 | 178.70 | -0.11% | 2,157,972 |
| Sep 3, 2025 | 179.20 | 179.20 | 178.60 | 178.90 | 178.90 | 0.17% | 1,300,208 |
| Sep 2, 2025 | 178.60 | 178.90 | 178.50 | 178.60 | 178.60 | -0.06% | 5,128,612 |
| Sep 1, 2025 | 178.60 | 178.80 | 178.55 | 178.70 | 178.70 | 0.11% | 8,749,638 |
| Aug 29, 2025 | 178.70 | 178.70 | 178.50 | 178.50 | 178.50 | -0.06% | 15,372,331 |
| Aug 28, 2025 | 178.80 | 178.80 | 178.50 | 178.60 | 178.60 | 0.06% | 1,372,369 |
| Aug 27, 2025 | 178.50 | 178.70 | 178.20 | 178.50 | 178.50 | - | 3,007,808 |
| Aug 26, 2025 | 178.10 | 178.53 | 178.10 | 178.50 | 178.50 | 0.11% | 12,461,864 |
| Aug 22, 2025 | 178.30 | 178.40 | 178.05 | 178.30 | 178.30 | 0.06% | 1,501,561 |
| Aug 21, 2025 | 178.20 | 178.30 | 177.80 | 178.20 | 178.20 | 0.11% | 2,670,215 |
| Aug 20, 2025 | 178.00 | 178.50 | 177.80 | 178.00 | 178.00 | -0.11% | 3,695,552 |
| Aug 19, 2025 | 177.70 | 178.30 | 177.70 | 178.20 | 178.20 | 0.11% | 6,338,224 |
| Aug 18, 2025 | 177.40 | 178.80 | 176.60 | 178.00 | 178.00 | 0.68% | 39,659,085 |
| Aug 15, 2025 | 177.50 | 177.50 | 176.50 | 176.80 | 176.80 | -0.23% | 18,637,464 |
| Aug 14, 2025 | 176.80 | 177.30 | 173.00 | 177.20 | 177.20 | 0.11% | 31,737,212 |
| Aug 13, 2025 | 177.30 | 177.60 | 176.90 | 177.00 | 177.00 | -0.17% | 55,438,381 |
| Aug 12, 2025 | 177.70 | 177.80 | 177.30 | 177.30 | 177.30 | -0.23% | 2,899,159 |
| Aug 11, 2025 | 177.60 | 177.70 | 177.20 | 177.70 | 177.70 | 0.17% | 6,054,886 |
| Aug 8, 2025 | 177.30 | 177.50 | 177.00 | 177.40 | 177.40 | 0.11% | 6,938,736 |
| Aug 7, 2025 | 177.50 | 177.60 | 177.17 | 177.20 | 177.20 | -0.11% | 12,448,339 |
| Aug 6, 2025 | 177.40 | 177.60 | 177.20 | 177.40 | 177.40 | - | 19,706,697 |
| Aug 5, 2025 | 177.40 | 177.58 | 177.20 | 177.40 | 177.40 | 0.11% | 25,461,581 |
| Aug 4, 2025 | 177.60 | 177.60 | 177.20 | 177.20 | 177.20 | -0.11% | 35,059,859 |
| Aug 1, 2025 | 177.20 | 177.60 | 177.10 | 177.40 | 177.40 | 0.06% | 14,907,751 |
| Jul 31, 2025 | 177.50 | 177.60 | 177.20 | 177.30 | 177.30 | -0.06% | 9,347,542 |
| Jul 30, 2025 | 177.50 | 177.50 | 177.20 | 177.40 | 177.40 | - | 16,114,097 |
| Jul 29, 2025 | 177.80 | 177.80 | 177.20 | 177.40 | 177.40 | 0.11% | 33,646,601 |
| Jul 28, 2025 | 177.30 | 177.80 | 177.20 | 177.20 | 177.20 | -0.06% | 6,579,063 |
| Jul 25, 2025 | 178.00 | 178.20 | 177.14 | 177.30 | 177.30 | 0.06% | 43,654,104 |
| Jul 24, 2025 | 177.30 | 177.70 | 177.20 | 177.20 | 177.20 | -0.06% | 23,637,834 |
| Jul 23, 2025 | 178.30 | 178.40 | 177.20 | 177.30 | 177.30 | 0.06% | 8,230,249 |
| Jul 22, 2025 | 177.40 | 177.60 | 177.20 | 177.20 | 177.20 | -0.11% | 13,780,526 |
| Jul 21, 2025 | 177.20 | 177.40 | 176.90 | 177.40 | 177.40 | 0.17% | 2,380,562 |
| Jul 18, 2025 | 177.40 | 177.40 | 176.40 | 177.10 | 177.10 | 0.06% | 5,290,351 |
| Jul 17, 2025 | 177.30 | 177.60 | 177.00 | 177.00 | 177.00 | -0.11% | 2,837,098 |
| Jul 16, 2025 | 177.00 | 177.50 | 176.90 | 177.20 | 177.20 | 0.17% | 3,765,284 |
| Jul 15, 2025 | 178.10 | 179.10 | 176.80 | 176.90 | 176.90 | -0.06% | 1,175,298 |
| Jul 14, 2025 | 176.70 | 177.00 | 176.70 | 177.00 | 177.00 | - | 1,523,825 |
| Jul 11, 2025 | 176.70 | 177.00 | 176.70 | 177.00 | 177.00 | 0.17% | 6,751,421 |
| Jul 10, 2025 | 176.70 | 177.90 | 176.70 | 176.70 | 176.70 | -0.11% | 3,207,635 |
| Jul 9, 2025 | 176.80 | 176.91 | 176.70 | 176.90 | 176.90 | - | 2,415,462 |
| Jul 8, 2025 | 176.80 | 177.00 | 176.70 | 176.90 | 176.90 | 0.06% | 6,274,198 |
| Jul 7, 2025 | 176.70 | 177.10 | 176.60 | 176.80 | 176.80 | 0.06% | 3,839,366 |
| Jul 4, 2025 | 176.70 | 177.10 | 176.40 | 176.70 | 176.70 | 0.06% | 4,927,239 |
| Jul 3, 2025 | 176.80 | 176.80 | 176.20 | 176.60 | 176.60 | 0.17% | 11,193,950 |
| Jul 2, 2025 | 176.60 | 176.60 | 176.00 | 176.30 | 176.30 | -0.34% | 4,741,432 |