Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deliveroo Plc (OP: DROOF )

1.750 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.071 0 -0.06(-5.26%)
Jul 20, 2022 1.130 0 +0.00(+0.44%)
Jul 11, 2022 1.125 0 -0.06(-5.46%)
Jun 27, 2022 1.190 0 +0.12(+11.21%)
Jun 13, 2022 1.070 0 +0.06(+5.94%)
May 25, 2022 1.010 0 -0.07(-6.48%)
May 10, 2022 1.080 0 +0.01(+0.93%)
May 09, 2022 1.080 1.130 1.070 1.070 600 -0.11(-9.32%)
May 06, 2022 1.190 1.190 1.180 1.180 400 -0.08(-6.35%)
May 05, 2022 1.260 1.260 1.260 1.260 400 -0.09(-6.67%)
May 04, 2022 1.350 1.350 1.350 1.350 20,000 +0.00(+0.00%)
Apr 28, 2022 1.350 0 +0.09(+7.14%)
Apr 27, 2022 1.260 1.260 1.260 1.260 100 -0.07(-5.26%)
Apr 26, 2022 1.330 1.330 1.330 1.330 100 -0.06(-4.56%)
Apr 25, 2022 1.410 1.425 1.390 1.393 25,160 -0.02(-1.17%)
Apr 19, 2022 1.410 0 +0.01(+0.71%)
Apr 18, 2022 1.400 1.400 1.400 1.400 115 -0.12(-7.89%)
Apr 14, 2022 1.520 1.520 1.520 1.520 2,652 +0.07(+4.83%)
Apr 11, 2022 1.450 0 -0.03(-2.03%)
Apr 08, 2022 1.480 1.480 1.480 1.480 200 -0.04(-2.95%)
Apr 07, 2022 1.525 1.525 1.525 1.525 300 -0.18(-10.29%)
Apr 05, 2022 1.700 0 +0.10(+6.25%)
Apr 04, 2022 1.600 1.600 1.600 1.600 818 +0.02(+1.27%)
Mar 31, 2022 1.580 75 -0.03(-1.86%)
Mar 30, 2022 1.610 1.610 1.610 1.610 2,000 +0.06(+3.87%)
Mar 28, 2022 1.550 0 +0.02(+0.98%)
Mar 25, 2022 1.560 1.560 1.535 1.535 1,006 -0.03(-1.60%)
Mar 21, 2022 1.560 0 +0.13(+9.09%)
Mar 14, 2022 1.430 0 +0.00(+0.00%)
Mar 04, 2022 1.430 0 -0.17(-10.34%)
Mar 03, 2022 1.595 1.595 1.595 1.595 200 +0.03(+2.24%)
Mar 01, 2022 1.560 0 -0.03(-2.01%)
Feb 25, 2022 1.592 0 -0.07(-4.10%)
Feb 24, 2022 1.660 1.660 1.660 1.660 100 -0.16(-8.79%)
Feb 18, 2022 1.820 0 -0.03(-1.62%)
Feb 17, 2022 1.890 1.890 1.850 1.850 40,300 -0.10(-5.13%)
Feb 14, 2022 1.950 0 +0.00(+0.00%)
Feb 11, 2022 1.969 1.969 1.950 1.950 2,112 -0.04(-1.76%)
Feb 10, 2022 1.950 1.985 1.950 1.985 1,350 -0.08(-4.11%)
Feb 07, 2022 2.070 0 +0.03(+1.47%)
Feb 04, 2022 1.975 2.040 1.975 2.040 3,100 -0.09(-4.45%)
Feb 02, 2022 2.135 2.135 2.135 2.135 200 +0.12(+5.96%)
Jan 28, 2022 2.015 0 -0.18(-8.40%)
Jan 25, 2022 2.200 0 -0.02(-0.91%)
Jan 24, 2022 2.180 2.220 2.125 2.220 1,400 -0.04(-1.77%)
Jan 21, 2022 2.260 2.350 2.260 2.260 7,100 -0.11(-4.44%)
Jan 20, 2022 2.330 2.365 2.330 2.365 1,700 +0.08(+3.28%)
Jan 18, 2022 2.290 0 -0.06(-2.76%)
Jan 14, 2022 2.355 0 -0.15(-6.18%)
Jan 13, 2022 2.510 2.510 2.510 2.510 1,000 -0.19(-6.86%)
Jan 06, 2022 2.695 0 -0.12(-4.09%)
Dec 29, 2021 2.810 2.810 2.810 0 -0.12(-4.10%)
Dec 22, 2021 2.930 2.930 2.930 5 +0.12(+4.27%)
Dec 21, 2021 2.810 2.810 2.810 2.810 300 -0.10(-3.44%)
Dec 20, 2021 2.910 2.910 2.910 2.910 1,000 -0.05(-1.69%)
Dec 16, 2021 2.960 2.960 2.960 5 +0.12(+4.23%)
Dec 14, 2021 2.840 2.840 2.840 0 -0.23(-7.49%)
Dec 13, 2021 3.070 3.070 3.070 3.070 100 -0.06(-1.92%)
Dec 10, 2021 3.100 3.130 3.100 3.130 457 -0.04(-1.26%)
Dec 09, 2021 3.150 3.170 3.150 3.170 23,224 +0.02(+0.63%)
Dec 08, 2021 3.215 3.215 3.150 3.150 6,800 +0.04(+1.29%)
Dec 06, 2021 3.110 3.110 3.110 0 -0.39(-11.14%)
Dec 02, 2021 3.500 3.500 3.500 190 -0.41(-10.49%)
Nov 30, 2021 3.910 3.910 3.910 0 -0.30(-7.13%)
Nov 29, 2021 4.210 4.210 4.210 4.210 1,020 -0.14(-3.19%)
Nov 26, 2021 4.348 4.348 4.348 4.348 1,000 +0.30(+7.37%)
Nov 24, 2021 4.050 4.050 4.050 4.050 125 -0.03(-0.80%)
Nov 23, 2021 4.082 4.082 4.082 4.082 1,000 +0.14(+3.62%)
Nov 22, 2021 3.940 3.950 3.940 3.940 200 -0.07(-1.75%)
Nov 19, 2021 4.010 4.010 4.010 4.010 290 +0.12(+3.08%)
Nov 18, 2021 3.890 3.890 3.890 3.890 133 -0.00(-0.03%)
Nov 17, 2021 3.891 3.891 3.891 3.891 200 +0.02(+0.55%)
Nov 11, 2021 3.870 3.870 3.870 0 +0.02(+0.52%)
Nov 09, 2021 3.731 3.850 3.731 3.850 60,100 +0.09(+2.39%)
Nov 08, 2021 3.760 3.760 3.760 3.760 60,000 +0.06(+1.62%)
Nov 05, 2021 3.700 3.700 3.700 3.700 60,000 -0.09(-2.27%)
Nov 04, 2021 3.786 3.786 3.786 3.786 60,038 +0.01(+0.26%)
Nov 03, 2021 3.750 3.776 3.750 3.776 60,213 +0.02(+0.60%)
Nov 02, 2021 3.800 3.800 3.753 3.753 60,204 +0.01(+0.23%)
Nov 01, 2021 3.740 3.745 3.705 3.745 62,662 -0.03(-0.79%)
Oct 29, 2021 3.800 3.810 3.706 3.775 67,352 -0.02(-0.51%)
Oct 28, 2021 3.805 3.910 3.794 3.794 61,200 -0.12(-2.96%)
Oct 27, 2021 3.749 3.910 3.749 3.910 64,036 +0.24(+6.39%)
Oct 26, 2021 3.686 3.686 3.675 3.675 61,005 -0.07(-1.87%)
Oct 25, 2021 3.830 3.830 3.740 3.745 2,405 -0.07(-1.96%)
Oct 22, 2021 3.780 3.820 3.780 3.820 3,163 -0.43(-10.12%)
Oct 20, 2021 4.250 4.250 4.250 0 +0.28(+7.05%)
Oct 19, 2021 3.970 3.970 3.970 3.970 250 +0.00(+0.00%)
Oct 18, 2021 3.980 3.980 3.970 3.970 35,000 +0.15(+3.93%)
Oct 12, 2021 3.820 3.820 3.820 22 +0.17(+4.79%)
Oct 06, 2021 3.646 3.646 3.646 47 +0.08(+2.11%)
Oct 04, 2021 3.570 3.570 3.570 28 -0.49(-12.07%)
Oct 01, 2021 4.060 4.060 4.060 4.060 1,000 -0.24(-5.58%)
Sep 29, 2021 4.300 4.300 4.300 22 +0.36(+9.14%)
Sep 28, 2021 4.000 4.000 3.940 3.940 2,037 -0.25(-5.97%)
Sep 27, 2021 4.200 4.200 4.000 4.190 2,842 -1.56(-27.13%)
Sep 23, 2021 5.750 5.750 5.750 1 +1.55(+36.90%)
Sep 21, 2021 4.200 4.200 4.200 0 -0.38(-8.30%)
Sep 17, 2021 4.580 4.580 4.580 83 -1.42(-23.67%)
Sep 16, 2021 4.600 6.200 4.040 6.000 3,064 +0.75(+14.29%)
Sep 15, 2021 4.650 5.250 4.620 5.250 930 +1.24(+30.92%)
Sep 13, 2021 4.010 4.010 4.010 0 -0.79(-16.46%)
Sep 08, 2021 4.800 4.800 4.800 0 -0.20(-4.00%)
Sep 07, 2021 5.000 5.000 5.000 5.000 240 -0.01(-0.20%)
Sep 03, 2021 5.010 5.020 5.010 5.010 2,100 +0.01(+0.20%)
Sep 02, 2021 5.000 5.000 5.000 5.000 120 -0.50(-9.09%)
Sep 01, 2021 5.500 5.500 5.500 5.500 1,000 +0.45(+8.91%)
Aug 27, 2021 5.050 5.050 5.050 0 -0.40(-7.34%)
Aug 25, 2021 5.450 5.450 5.450 0 -0.04(-0.73%)
Aug 24, 2021 5.490 5.490 5.490 5.490 200 +0.29(+5.58%)
Aug 20, 2021 5.200 5.200 5.200 0 -0.55(-9.57%)
Aug 19, 2021 5.750 5.750 5.750 5.750 220 +0.05(+0.88%)
Aug 18, 2021 5.400 5.760 5.400 5.700 6,283 +0.21(+3.83%)
Aug 17, 2021 5.350 5.490 5.350 5.490 2,399 +0.54(+10.91%)
Aug 11, 2021 4.950 4.950 4.950 0 +0.00(+0.00%)
Aug 10, 2021 5.500 5.500 4.950 4.950 2,905 +0.60(+13.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.