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 (%)
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%)
Aug 03, 2021 4.350 4.350 4.350 42 -0.10(-2.25%)
Jul 30, 2021 4.450 4.450 4.450 14 +0.00(+0.00%)
Jul 23, 2021 4.450 4.450 4.450 73 +0.30(+7.23%)
Jul 14, 2021 4.000 4.000 4.000 4.150 300 -0.35(-7.78%)
Jul 13, 2021 4.190 4.500 4.190 4.500 200 +0.31(+7.40%)
Jul 12, 2021 4.190 4.190 4.190 4.190 300 -0.01(-0.24%)
Jul 09, 2021 4.200 4.200 4.000 4.200 950 +0.00(+0.00%)
Jul 08, 2021 4.500 4.500 4.200 4.200 2,197 -0.30(-6.67%)
Jul 07, 2021 4.500 4.500 4.500 4.500 157 +0.12(+2.74%)
Jul 06, 2021 5.250 5.250 4.360 4.380 11,239 -0.86(-16.41%)
Jul 02, 2021 4.750 5.250 4.550 5.240 103,911 +1.29(+32.66%)
Jun 28, 2021 3.950 3.950 3.950 0 +0.15(+3.95%)
Jun 25, 2021 3.720 3.800 3.720 3.800 350 -0.63(-14.22%)
Jun 24, 2021 3.600 5.340 3.600 4.430 1,144 +0.76(+20.71%)
Jun 18, 2021 3.670 3.670 3.670 0 -0.18(-4.68%)
Jun 14, 2021 3.850 3.850 3.850 25 +0.03(+0.79%)
Jun 10, 2021 3.820 3.820 3.820 0 +0.02(+0.53%)
Jun 09, 2021 3.800 3.800 3.800 3.800 200 +0.05(+1.33%)
Jun 08, 2021 4.100 4.100 3.750 3.750 500 -0.25(-6.25%)
Jun 01, 2021 4.000 4.000 4.000 0 +0.39(+10.80%)
May 26, 2021 3.610 3.610 3.610 12 +0.02(+0.56%)
May 20, 2021 3.590 3.590 3.590 0 +0.19(+5.59%)
May 13, 2021 3.400 3.400 3.400 0 -0.02(-0.58%)
May 12, 2021 3.400 3.420 3.200 3.420 1,452 -0.18(-5.00%)
May 10, 2021 3.600 3.600 3.600 0 -0.05(-1.37%)
May 06, 2021 3.650 3.650 3.650 0 +0.03(+0.83%)
May 05, 2021 3.620 3.620 3.620 55 +0.00(+0.00%)
May 04, 2021 3.620 3.620 3.620 12 +0.00(+0.00%)
May 03, 2021 3.620 3.620 3.620 3.620 300 +0.00(+0.00%)
Apr 29, 2021 3.620 3.620 3.620 0 -1.36(-27.31%)
Apr 28, 2021 3.500 5.100 3.400 4.980 4,343 +1.67(+50.45%)
Apr 27, 2021 3.310 3.310 3.310 75 +0.00(+0.00%)
Apr 26, 2021 3.310 3.310 3.310 3.310 228 -0.01(-0.30%)
Apr 23, 2021 3.320 3.320 3.310 3.320 200 +0.12(+3.84%)
Apr 22, 2021 3.500 3.500 3.197 3.197 2,556 -0.11(-3.41%)
Apr 21, 2021 3.310 3.310 3.310 3.310 317 -0.19(-5.43%)
Apr 20, 2021 3.500 3.500 3.350 3.500 2,085 +0.05(+1.45%)
Apr 19, 2021 3.500 7.650 3.450 3.450 1,958 +0.00(+0.00%)
Apr 16, 2021 3.450 3.450 3.450 3.450 300 -0.05(-1.43%)
Apr 15, 2021 4.500 4.500 3.450 3.500 18,459 -0.80(-18.60%)
Apr 14, 2021 3.900 4.300 3.900 4.300 3,479 +0.55(+14.67%)
Apr 13, 2021 3.750 3.750 3.750 3.750 250 +0.30(+8.70%)
Apr 12, 2021 3.450 3.450 3.450 3.450 5,045 -0.25(-6.76%)
Apr 09, 2021 4.150 4.150 3.700 3.700 4,700 -0.45(-10.84%)
Apr 08, 2021 4.250 4.250 4.000 4.150 2,352 +0.15(+3.75%)
Apr 07, 2021 4.000 4.000 4.000 4.000 100 +0.07(+1.89%)
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.