Deliveroo plc (LON:ROO)
London
· Delayed Price · Currency is GBP · Price in GBX 179.80
0.00 (0.00%)
Inactive · Last trade price
on Oct 2, 2025
Deliveroo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - | 13,821,870 |
| Oct 1, 2025 | 179.70 | 179.90 | 179.70 | 179.80 | 179.80 | 0.06% | 149,945,900 |
| Sep 30, 2025 | 179.50 | 179.90 | 179.50 | 179.70 | 179.70 | 0.06% | 39,831,260 |
| Sep 29, 2025 | 179.40 | 179.60 | 179.40 | 179.60 | 179.60 | 0.11% | 5,196,752 |
| Sep 26, 2025 | 179.30 | 179.50 | 179.30 | 179.40 | 179.40 | - | 3,997,255 |
| Sep 25, 2025 | 179.30 | 179.50 | 179.20 | 179.40 | 179.40 | 0.11% | 1,065,047 |
| Sep 24, 2025 | 179.20 | 179.40 | 179.20 | 179.20 | 179.20 | - | 17,581,460 |
| Sep 23, 2025 | 179.20 | 179.40 | 179.12 | 179.20 | 179.20 | - | 5,745,346 |
| Sep 22, 2025 | 179.40 | 179.40 | 179.20 | 179.20 | 179.20 | - | 2,074,104 |
| Sep 19, 2025 | 179.20 | 179.40 | 179.20 | 179.20 | 179.20 | - | 8,651,407 |
| Sep 18, 2025 | 179.40 | 179.40 | 179.20 | 179.20 | 179.20 | -0.06% | 12,816,960 |
| Sep 17, 2025 | 179.20 | 179.40 | 179.20 | 179.30 | 179.30 | - | 21,258,940 |
| Sep 16, 2025 | 179.40 | 179.40 | 179.20 | 179.30 | 179.30 | 0.06% | 1,180,742 |
| Sep 15, 2025 | 179.20 | 179.41 | 179.20 | 179.20 | 179.20 | - | 12,901,890 |
| Sep 12, 2025 | 179.30 | 179.31 | 179.20 | 179.20 | 179.20 | -0.06% | 4,132,076 |
| Sep 11, 2025 | 179.20 | 179.40 | 179.10 | 179.30 | 179.30 | 0.11% | 4,767,146 |
| Sep 10, 2025 | 179.20 | 179.30 | 179.00 | 179.10 | 179.10 | 0.06% | 4,978,703 |
| Sep 9, 2025 | 179.00 | 179.30 | 178.80 | 179.00 | 179.00 | - | 18,381,920 |
| Sep 8, 2025 | 179.30 | 179.30 | 178.77 | 179.00 | 179.00 | - | 13,115,970 |
| Sep 5, 2025 | 178.70 | 179.00 | 178.70 | 179.00 | 179.00 | 0.17% | 6,614,448 |
| Sep 4, 2025 | 178.90 | 178.90 | 178.60 | 178.70 | 178.70 | -0.11% | 2,157,970 |
| Sep 3, 2025 | 179.20 | 179.20 | 178.60 | 178.90 | 178.90 | 0.17% | 1,300,207 |
| Sep 2, 2025 | 178.60 | 178.90 | 178.50 | 178.60 | 178.60 | -0.06% | 5,128,611 |
| Sep 1, 2025 | 178.60 | 178.80 | 178.55 | 178.70 | 178.70 | 0.11% | 8,749,632 |
| Aug 29, 2025 | 178.70 | 178.70 | 178.50 | 178.50 | 178.50 | -0.06% | 15,372,320 |
| Aug 28, 2025 | 178.80 | 178.80 | 178.50 | 178.60 | 178.60 | 0.06% | 1,372,370 |
| 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% | 12,461,860 |
| Aug 22, 2025 | 178.30 | 178.40 | 178.05 | 178.30 | 178.30 | 0.06% | 1,501,560 |
| Aug 21, 2025 | 178.20 | 178.30 | 177.80 | 178.20 | 178.20 | 0.11% | 2,670,212 |
| Aug 20, 2025 | 178.00 | 178.50 | 177.80 | 178.00 | 178.00 | -0.11% | 3,695,548 |
| Aug 19, 2025 | 177.70 | 178.30 | 177.70 | 178.20 | 178.20 | 0.11% | 6,338,223 |
| Aug 18, 2025 | 177.40 | 178.80 | 176.60 | 178.00 | 178.00 | 0.68% | 39,659,080 |
| Aug 15, 2025 | 177.50 | 177.50 | 176.50 | 176.80 | 176.80 | -0.23% | 18,637,460 |
| Aug 14, 2025 | 176.80 | 177.30 | 173.00 | 177.20 | 177.20 | 0.11% | 31,737,200 |
| Aug 13, 2025 | 177.30 | 177.60 | 176.90 | 177.00 | 177.00 | -0.17% | 55,438,380 |
| 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% | 6,938,734 |
| Aug 7, 2025 | 177.50 | 177.60 | 177.17 | 177.20 | 177.20 | -0.11% | 12,448,330 |
| Aug 6, 2025 | 177.40 | 177.60 | 177.20 | 177.40 | 177.40 | - | 19,706,690 |
| Aug 5, 2025 | 177.40 | 177.58 | 177.20 | 177.40 | 177.40 | 0.11% | 25,461,570 |
| Aug 4, 2025 | 177.60 | 177.60 | 177.20 | 177.20 | 177.20 | -0.11% | 35,059,850 |
| Aug 1, 2025 | 177.20 | 177.60 | 177.10 | 177.40 | 177.40 | 0.06% | 14,907,740 |
| Jul 31, 2025 | 177.50 | 177.60 | 177.20 | 177.30 | 177.30 | -0.06% | 9,347,541 |
| Jul 30, 2025 | 177.50 | 177.50 | 177.20 | 177.40 | 177.40 | - | 16,114,090 |
| Jul 29, 2025 | 177.80 | 177.80 | 177.20 | 177.40 | 177.40 | 0.11% | 33,646,600 |
| Jul 28, 2025 | 177.30 | 177.80 | 177.20 | 177.20 | 177.20 | -0.06% | 6,579,061 |
| Jul 25, 2025 | 178.00 | 178.20 | 177.14 | 177.30 | 177.30 | 0.06% | 43,654,100 |
| Jul 24, 2025 | 177.30 | 177.70 | 177.20 | 177.20 | 177.20 | -0.06% | 23,637,830 |
| 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% | 13,780,520 |
| Jul 21, 2025 | 177.20 | 177.40 | 176.90 | 177.40 | 177.40 | 0.17% | 2,380,559 |
| Jul 18, 2025 | 177.40 | 177.40 | 176.40 | 177.10 | 177.10 | 0.06% | 5,290,349 |
| Jul 17, 2025 | 177.30 | 177.60 | 177.00 | 177.00 | 177.00 | -0.11% | 2,837,099 |
| Jul 16, 2025 | 177.00 | 177.50 | 176.90 | 177.20 | 177.20 | 0.17% | 3,765,282 |
| Jul 15, 2025 | 178.10 | 179.10 | 176.80 | 176.90 | 176.90 | -0.06% | 1,175,296 |
| Jul 14, 2025 | 176.70 | 177.00 | 176.70 | 177.00 | 177.00 | - | 1,523,824 |
| Jul 11, 2025 | 176.70 | 177.00 | 176.70 | 177.00 | 177.00 | 0.17% | 6,751,419 |
| Jul 10, 2025 | 176.70 | 177.90 | 176.70 | 176.70 | 176.70 | -0.11% | 3,207,632 |
| Jul 9, 2025 | 176.80 | 176.91 | 176.70 | 176.90 | 176.90 | - | 2,415,461 |
| Jul 8, 2025 | 176.80 | 177.00 | 176.70 | 176.90 | 176.90 | 0.06% | 6,274,197 |
| Jul 7, 2025 | 176.70 | 177.10 | 176.60 | 176.80 | 176.80 | 0.06% | 3,839,367 |
| Jul 4, 2025 | 176.70 | 177.10 | 176.40 | 176.70 | 176.70 | 0.06% | 4,927,238 |
| Jul 3, 2025 | 176.80 | 176.80 | 176.20 | 176.60 | 176.60 | 0.17% | 11,193,940 |
| Jul 2, 2025 | 176.60 | 176.60 | 176.00 | 176.30 | 176.30 | -0.34% | 4,741,433 |
| Jul 1, 2025 | 176.00 | 176.90 | 175.90 | 176.90 | 176.90 | 0.57% | 15,416,200 |
| Jun 30, 2025 | 175.70 | 176.02 | 175.70 | 175.90 | 175.90 | - | 4,290,926 |
| Jun 27, 2025 | 175.90 | 176.00 | 175.71 | 175.90 | 175.90 | 0.06% | 12,055,440 |
| Jun 26, 2025 | 175.90 | 176.40 | 175.80 | 175.80 | 175.80 | - | 113,017,900 |
| Jun 25, 2025 | 175.90 | 176.10 | 175.80 | 175.80 | 175.80 | - | 61,575,210 |
| Jun 24, 2025 | 175.70 | 175.92 | 175.60 | 175.80 | 175.80 | 0.06% | 21,679,270 |
| Jun 23, 2025 | 176.00 | 176.00 | 175.60 | 175.70 | 175.70 | -0.17% | 40,024,580 |
| Jun 20, 2025 | 175.50 | 176.00 | 175.40 | 176.00 | 176.00 | 0.34% | 18,039,450 |
| Jun 19, 2025 | 175.50 | 175.76 | 175.40 | 175.40 | 175.40 | -0.11% | 53,865,690 |
| Jun 18, 2025 | 175.50 | 176.00 | 175.41 | 175.60 | 175.60 | 0.06% | 74,271,500 |
| Jun 17, 2025 | 176.00 | 176.00 | 175.50 | 175.50 | 175.50 | -0.11% | 49,744,410 |
| Jun 16, 2025 | 175.80 | 176.00 | 175.20 | 175.70 | 175.70 | -0.11% | 4,360,855 |
| Jun 13, 2025 | 175.20 | 175.90 | 175.16 | 175.90 | 175.90 | 0.29% | 11,177,050 |
| Jun 12, 2025 | 175.30 | 175.48 | 175.20 | 175.40 | 175.40 | 0.06% | 39,300,360 |
| Jun 11, 2025 | 175.40 | 175.50 | 175.20 | 175.30 | 175.30 | -0.06% | 17,860,000 |
| Jun 10, 2025 | 175.50 | 175.70 | 175.20 | 175.40 | 175.40 | - | 9,411,450 |
| Jun 9, 2025 | 175.60 | 175.70 | 175.30 | 175.40 | 175.40 | -0.17% | 22,390,640 |
| Jun 6, 2025 | 175.60 | 175.70 | 175.30 | 175.70 | 175.70 | 0.11% | 9,673,990 |
| Jun 5, 2025 | 175.90 | 175.90 | 175.30 | 175.50 | 175.50 | -0.11% | 1,503,110 |
| Jun 4, 2025 | 175.80 | 175.80 | 175.40 | 175.70 | 175.70 | 0.17% | 6,385,693 |
| Jun 3, 2025 | 175.60 | 175.63 | 175.10 | 175.40 | 175.40 | -0.11% | 16,587,120 |
| Jun 2, 2025 | 175.40 | 175.60 | 175.10 | 175.60 | 175.60 | 0.06% | 4,598,449 |
| May 30, 2025 | 175.50 | 175.66 | 175.20 | 175.50 | 175.50 | - | 4,524,863 |
| May 29, 2025 | 175.40 | 175.60 | 175.30 | 175.50 | 175.50 | 0.06% | 5,689,670 |
| May 28, 2025 | 175.40 | 175.70 | 175.40 | 175.40 | 175.40 | - | 5,539,703 |
| May 27, 2025 | 175.60 | 175.80 | 175.20 | 175.40 | 175.40 | -0.17% | 16,802,790 |
| May 23, 2025 | 175.30 | 175.80 | 175.20 | 175.70 | 175.70 | 0.06% | 3,270,317 |
| May 22, 2025 | 175.00 | 175.80 | 174.80 | 175.60 | 175.60 | 0.29% | 5,462,142 |
| May 21, 2025 | 175.00 | 175.40 | 174.80 | 175.10 | 175.10 | 0.11% | 12,138,790 |
| May 20, 2025 | 174.60 | 175.00 | 174.40 | 174.90 | 174.90 | - | 5,112,960 |
| May 19, 2025 | 174.70 | 174.97 | 174.50 | 174.90 | 174.90 | 0.23% | 3,168,759 |
| May 16, 2025 | 174.70 | 175.00 | 174.40 | 174.50 | 174.50 | - | 9,325,819 |
| May 15, 2025 | 175.00 | 175.00 | 174.50 | 174.50 | 174.50 | -0.29% | 2,329,642 |
| May 14, 2025 | 174.60 | 175.00 | 174.50 | 175.00 | 175.00 | 0.06% | 26,504,460 |