Deliveroo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	2.43	2.43	2.37	2.37	2.37	3.04%	2,100
May 15, 2025	2.30	2.30	2.30	2.30	2.30	0.44%	10,848
May 14, 2025	2.25	2.29	2.25	2.29	2.29	1.78%	700
May 12, 2025	2.00	2.26	2.00	2.25	2.25	-1.10%	34,800
May 9, 2025	2.32	2.32	2.28	2.28	2.28	2.48%	2,450
May 7, 2025	2.38	2.38	2.22	2.22	2.22	-5.69%	3,924
May 6, 2025	2.45	2.45	2.23	2.35	2.35	5.80%	1,002,878
May 5, 2025	2.23	2.23	2.23	2.23	2.23	-1.11%	100
May 1, 2025	2.30	2.30	2.25	2.25	2.25	-1.96%	6,730
Apr 30, 2025	2.35	2.35	2.23	2.30	2.30	-2.13%	6,000
Apr 29, 2025	2.35	2.48	2.34	2.35	2.35	2.40%	14,656
Apr 28, 2025	2.50	2.60	2.17	2.29	2.29	-0.43%	57,331
Apr 25, 2025	2.35	2.40	2.30	2.30	2.30	22.67%	1,594
Apr 22, 2025	1.88	1.88	1.88	1.88	1.88	25.00%	1,000
Apr 14, 2025	1.50	1.50	1.50	1.50	1.50	-11.76%	40,000
Apr 10, 2025	1.70	1.70	1.70	1.70	1.70	23.19%	202
Apr 7, 2025	1.33	1.38	1.31	1.38	1.38	2.22%	6,225
Mar 27, 2025	1.35	1.35	1.35	1.35	1.35	-10.60%	20,040
Mar 21, 2025	1.51	1.51	1.51	1.51	1.51	13.53%	1,020
Mar 13, 2025	1.33	1.33	1.33	1.33	1.33	-4.32%	520
Mar 12, 2025	1.40	1.40	1.39	1.39	1.39	-16.77%	300
Feb 5, 2025	1.70	1.70	1.67	1.67	1.67	4.37%	3,994
Jan 29, 2025	1.93	1.93	1.60	1.60	1.60	-13.98%	2,200
Jan 27, 2025	1.86	1.86	1.86	1.86	1.86	-	1,200
Jan 21, 2025	1.86	1.86	1.86	1.86	1.86	6.29%	350
Jan 17, 2025	1.75	1.75	1.75	1.75	1.75	2.64%	615
Jan 16, 2025	1.71	1.71	1.71	1.71	1.71	6.56%	500
Jan 14, 2025	1.60	1.60	1.60	1.60	1.60	-4.76%	225
Jan 3, 2025	1.68	1.68	1.68	1.68	1.68	12.75%	310
Dec 31, 2024	1.49	1.49	1.49	1.49	1.49	-13.37%	20,000
Dec 27, 2024	1.72	1.72	1.72	1.72	1.72	-1.15%	27,503
Dec 26, 2024	1.74	1.74	1.74	1.74	1.74	0.58%	195
Dec 16, 2024	1.91	1.91	1.73	1.73	1.73	-8.47%	1,500