Deliveroo plc - ROO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	179.3	179.4	179.4	179.5	179.3	2.61M
September 25, 2025	179.3	179.4	179.4	179.5	179.2	1.07M
September 24, 2025	179.2	179.2	179.2	179.4	179.2	17.58M
September 23, 2025	179.2	179.2	179.2	179.43	179.12	6.75M
September 22, 2025	179.4	179.2	179.2	179.4	179.2	2.07M
September 19, 2025	179.2	179.2	179.2	179.4	179.2	8.65M
September 18, 2025	179.4	179.2	179.2	179.4	179.2	12.82M
September 17, 2025	179.2	179.3	179.3	179.4	179.2	21.26M
September 16, 2025	179.4	179.3	179.3	179.4	179.2	1.18M
September 15, 2025	179.2	179.2	179.2	179.41	179.2	12.9M
September 12, 2025	179.3	179.2	179.2	179.3	179.2	4.04M
September 11, 2025	179.2	179.3	179.3	179.4	179.1	4.77M
September 10, 2025	179.2	179.1	179.1	179.3	179	4.98M
September 09, 2025	179.1	179	179	179.3	178.8	18.38M
September 08, 2025	179.3	179	179	179.3	178.77	13.12M
September 05, 2025	178.7	179	179	179	178.7	6.61M
September 04, 2025	178.9	178.7	178.7	178.9	178.6	2.16M
September 03, 2025	179.2	178.9	178.9	179.2	178.6	1.3M
September 02, 2025	178.6	178.6	178.6	178.9	178.5	5.13M
September 01, 2025	178.6	178.7	178.7	178.8	178.55	8.75M
August 29, 2025	178.7	178.5	178.5	178.7	178.5	15.37M
August 28, 2025	178.8	178.6	178.6	178.8	178.5	1.37M
August 27, 2025	178.5	178.5	178.5	178.7	178.2	3.01M
August 26, 2025	178.1	178.5	178.5	178.53	178.1	12.46M
August 22, 2025	178.3	178.3	178.3	178.4	178.05	1.5M
August 21, 2025	178.2	178.2	178.2	178.3	177.8	2.67M
August 20, 2025	178	178	178	178.5	177.8	3.7M
August 19, 2025	177.7	178.2	178.2	178.3	177.7	6.34M
August 18, 2025	177.4	178	178	178.8	176.6	39.66M
August 15, 2025	177.5	176.8	176.8	177.5	176.5	10.89M
August 14, 2025	176.8	177.2	177.2	177.3	173	31.74M
August 13, 2025	177.3	177	177	177.6	176.9	55.44M
August 12, 2025	177.7	177.3	177.3	177.8	177.3	2.9M
August 11, 2025	177.6	177.7	177.7	177.7	177.2	6.05M
August 08, 2025	177.3	177.4	177.4	177.5	177	6.94M
August 07, 2025	177.5	177.2	177.2	177.6	177.17	12.45M
August 06, 2025	177.4	177.4	177.4	177.6	177.2	19.71M
August 05, 2025	177.4	177.4	177.4	177.58	177.2	25.46M
August 04, 2025	177.6	177.2	177.2	177.6	177.2	35.06M
August 01, 2025	177.2	177.4	177.4	177.6	177.1	14.91M
July 31, 2025	177.5	177.3	177.3	177.6	177.2	9.35M
July 30, 2025	177.5	177.4	177.4	177.5	177.2	16.11M
July 29, 2025	177.8	177.4	177.4	177.8	177.2	33.65M
July 28, 2025	177.3	177.2	177.2	177.8	177.2	6.58M
July 25, 2025	178	177.3	177.3	178.2	177.14	43.65M
July 24, 2025	177.3	177.2	177.2	177.7	177.2	23.64M
July 23, 2025	178.3	177.3	177.3	178.4	177.2	8.23M
July 22, 2025	177.4	177.2	177.2	177.6	177.2	13.78M
July 21, 2025	177.2	177.4	177.4	177.4	176.9	2.38M
July 18, 2025	177.4	177.1	177.1	177.4	176.4	4.29M
July 17, 2025	177.3	177	177	177.6	177	2.84M
July 16, 2025	177	177.2	177.2	177.5	176.9	3.77M
July 15, 2025	178.1	176.9	176.9	179.1	176.8	1.18M
July 14, 2025	176.7	177	177	177	176.7	1.52M
July 11, 2025	176.7	177	177	177	176.7	6.75M
July 10, 2025	176.7	176.7	176.7	177.9	176.7	3.21M
July 09, 2025	176.8	176.9	176.9	176.91	176.7	2.42M
July 08, 2025	176.8	176.9	176.9	177	176.7	6.27M
July 07, 2025	176.7	176.8	176.8	177.1	176.6	3.84M
July 04, 2025	176.7	176.7	176.7	177.1	176.4	4.93M

Deliveroo plc (ROO.L) LSE