ROO

Deliveroo Historical Data

ROO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 240.10 2.00 0.84% 239.90 245.40 228.30 2,443,460
Dec 07 2021 238.10 4.10 1.75% 234.20 241.90 231.20 10,703,612
Dec 06 2021 234.00 -7.50 -3.11% 239.80 243.70 218.50 6,208,869
Dec 03 2021 241.50 -21.10 -8.04% 265.80 269.70 235.10 7,185,310
Dec 02 2021 262.60 -27.50 -9.48% 280.00 282.70 262.30 4,605,006
Dec 01 2021 290.10 -9.00 -3.01% 295.30 297.00 285.00 3,199,728
Nov 30 2021 299.10 -14.20 -4.53% 311.50 313.80 289.90 27,185,617
Nov 29 2021 313.30 -0.90 -0.29% 315.00 320.00 311.20 2,838,917
Nov 26 2021 314.20 0.60 0.19% 313.60 327.10 312.30 3,905,738
Nov 25 2021 313.60 5.30 1.72% 309.60 320.60 309.60 10,205,492
Nov 24 2021 308.30 5.40 1.78% 309.20 315.50 302.00 4,361,907
Nov 23 2021 302.90 2.90 0.97% 298.50 302.90 296.00 3,048,080
Nov 22 2021 300.00 -8.50 -2.76% 306.20 310.20 289.20 6,018,639
Nov 19 2021 308.50 13.10 4.43% 294.00 309.70 293.50 6,823,804
Nov 18 2021 295.40 1.50 0.51% 292.30 299.20 291.30 8,887,960
Nov 17 2021 293.90 -2.50 -0.84% 297.00 300.00 292.00 3,455,004
Nov 16 2021 296.40 -0.80 -0.27% 298.00 299.90 294.00 2,532,532
Nov 15 2021 297.20 -0.80 -0.27% 297.00 299.00 291.10 2,879,132
Nov 12 2021 298.00 8.00 2.76% 287.90 299.90 286.70 5,820,811
Nov 11 2021 290.00 11.70 4.2% 275.60 290.20 275.60 3,022,297
Nov 10 2021 278.30 1.30 0.47% 279.10 282.90 271.90 10,485,136
Nov 09 2021 277.00 -0.20 -0.07% 271.10 278.40 271.10 1,410,958
Nov 08 2021 277.20 -0.60 -0.22% 276.30 279.60 274.50 1,485,989
Nov 05 2021 277.80 -1.60 -0.57% 284.90 284.90 269.30 2,461,741
Nov 04 2021 279.40 2.30 0.83% 276.90 283.00 275.00 2,186,389
Nov 03 2021 277.10 -0.40 -0.14% 279.10 281.00 271.50 1,487,271
Nov 02 2021 277.50 4.50 1.65% 273.90 278.80 271.50 1,837,214
Nov 01 2021 273.00 2.70 1.0% 270.80 274.00 266.50 1,662,772
Oct 29 2021 270.30 0.00 +0.00% 278.50 278.50 269.30 0.00
Oct 29 2021 270.30 -5.10 -1.85% 278.50 278.50 269.30 1,696,573
Oct 28 2021 275.40 -1.40 -0.51% 277.10 281.30 271.50 1,567,896
Oct 27 2021 276.80 10.10 3.79% 266.10 279.10 265.20 4,592,185
Oct 26 2021 266.70 -4.30 -1.59% 271.80 272.00 265.30 1,977,930
Oct 25 2021 271.00 -2.50 -0.91% 282.90 282.90 269.20 2,427,832
Oct 22 2021 273.50 -15.80 -5.46% 290.10 290.10 272.00 3,324,918
Oct 21 2021 289.30 -12.20 -4.05% 294.00 300.70 287.00 2,718,044
Oct 20 2021 301.50 11.00 3.79% 303.00 304.60 290.50 7,438,321
Oct 19 2021 290.50 2.40 0.83% 290.70 291.00 284.80 2,046,723
Oct 18 2021 288.10 5.20 1.84% 282.70 289.70 281.00 1,687,838
Oct 15 2021 282.90 5.80 2.09% 279.00 283.90 276.50 2,339,464
Oct 14 2021 277.10 7.10 2.63% 274.20 281.70 271.60 2,946,868
Oct 13 2021 270.00 -1.60 -0.59% 268.00 274.80 265.60 4,878,165
Oct 12 2021 271.60 3.40 1.27% 267.00 274.70 262.90 1,723,364
Oct 11 2021 268.20 -5.30 -1.94% 272.00 275.30 263.90 2,302,253
Oct 08 2021 273.50 4.20 1.56% 275.00 276.00 268.90 3,245,848
Oct 07 2021 269.30 0.10 0.04% 272.30 273.90 267.30 1,946,327
Oct 06 2021 269.20 -3.30 -1.21% 270.00 275.00 267.20 2,623,833
Oct 05 2021 272.50 7.00 2.64% 266.00 276.50 265.00 3,666,496
Oct 04 2021 265.50 -20.60 -7.2% 281.10 281.70 264.80 6,279,512
Oct 01 2021 286.10 -3.10 -1.07% 287.90 291.50 282.30 1,436,527
Sep 30 2021 289.20 -4.00 -1.36% 293.80 305.30 288.20 2,339,254
Sep 29 2021 293.20 4.20 1.45% 296.30 300.80 291.10 2,364,523
Sep 28 2021 289.00 -9.30 -3.12% 306.60 306.60 285.40 2,491,694
Sep 27 2021 298.30 -6.50 -2.13% 318.40 318.40 297.50 2,413,017
Sep 24 2021 304.80 -16.20 -5.05% 321.30 321.30 301.10 2,975,103
Sep 23 2021 321.00 7.70 2.46% 311.40 325.40 308.60 2,234,500
Sep 22 2021 313.30 -0.30 -0.1% 313.60 317.00 309.70 956,329
Sep 21 2021 313.60 -1.90 -0.6% 310.30 318.70 310.30 1,020,172
Sep 20 2021 315.50 -8.60 -2.65% 335.10 335.10 313.00 1,287,301
Sep 17 2021 324.10 -4.30 -1.31% 327.00 336.20 324.10 2,500,738
Sep 16 2021 328.40 0.40 0.12% 331.00 332.00 326.40 1,460,464
Sep 15 2021 328.00 -3.70 -1.12% 336.00 341.50 327.60 1,773,238
Sep 14 2021 331.70 -1.10 -0.33% 323.20 336.50 323.20 1,211,232
Sep 13 2021 332.80 -11.20 -3.26% 341.20 346.00 328.10 1,798,509
Sep 10 2021 344.00 0.90 0.26% 347.10 349.30 343.40 763,810
Your Recent History
LSE
ROO
Deliveroo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 15:14:47