Deliveroo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	2.41	2.41	2.41	2.41	2.41	0.42%	110
Jul 23, 2025	2.40	2.40	2.40	2.40	2.40	5.49%	3,000
Jul 21, 2025	2.28	2.28	2.28	2.28	2.28	5.81%	100
Jul 17, 2025	2.15	2.15	2.15	2.15	2.15	-	500
Jul 14, 2025	2.15	2.15	2.15	2.15	2.15	-2.27%	1,250
Jul 10, 2025	2.20	2.20	2.20	2.20	2.20	-3.08%	350
Jul 8, 2025	2.27	2.27	2.27	2.27	2.27	-1.30%	2,173
Jun 20, 2025	2.30	2.30	2.30	2.30	2.30	-	1,065
Jun 17, 2025	2.30	2.30	2.30	2.30	2.30	6.98%	200
Jun 16, 2025	2.15	2.15	2.15	2.15	2.15	-6.52%	1,665
Jun 13, 2025	2.30	2.30	2.30	2.30	2.30	-1.08%	1,020
Jun 6, 2025	2.33	2.33	2.33	2.33	2.33	-2.06%	200
Jun 2, 2025	2.37	2.37	2.37	2.37	2.37	0.17%	500
May 27, 2025	2.37	2.37	2.37	2.37	2.37	-1.25%	750
May 23, 2025	2.40	2.40	2.40	2.40	2.40	1.27%	100
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