Shares Magazine
172.10p+0.90 (+0.53%)02 May 2025, 16:46
Deliveroo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 170.60p | 173.10p | 170.50p | 172.10p | 3,927,705 |
| May 1, 2025 | 170.60p | 171.80p | 170.30p | 171.20p | 4,193,455 |
| Apr 30, 2025 | 170.80p | 172.86p | 170.50p | 170.50p | 3,924,507 |
| Apr 29, 2025 | 170.10p | 172.30p | 169.90p | 171.50p | 7,797,214 |
| Apr 28, 2025 | 171.00p | 173.00p | 169.10p | 170.80p | 31,970,328 |
| Apr 25, 2025 | 139.00p | 150.20p | 138.80p | 146.60p | 6,354,852 |
| Apr 24, 2025 | 136.20p | 144.70p | 133.90p | 140.00p | 5,352,944 |
| Apr 23, 2025 | 135.70p | 137.00p | 132.57p | 136.00p | 2,546,754 |
| Apr 22, 2025 | 134.20p | 135.00p | 132.80p | 134.10p | 16,771,516 |
| Apr 17, 2025 | 130.00p | 135.30p | 129.56p | 134.40p | 2,034,223 |
| Apr 16, 2025 | 127.70p | 130.10p | 127.30p | 130.10p | 1,694,398 |
| Apr 15, 2025 | 126.70p | 129.30p | 126.10p | 128.10p | 1,323,886 |
| Apr 14, 2025 | 123.90p | 126.40p | 122.40p | 126.10p | 1,224,642 |
| Apr 11, 2025 | 121.70p | 125.30p | 121.10p | 121.90p | 1,757,314 |
| Apr 10, 2025 | 125.00p | 127.60p | 123.60p | 124.30p | 1,904,200 |
| Apr 9, 2025 | 117.20p | 121.70p | 116.90p | 120.20p | 3,605,303 |
| Apr 8, 2025 | 113.90p | 121.20p | 113.90p | 120.30p | 5,384,054 |
| Apr 7, 2025 | 123.00p | 123.59p | 112.40p | 113.10p | 4,792,399 |
| Apr 4, 2025 | 123.70p | 130.80p | 123.70p | 124.80p | 2,738,357 |
| Apr 3, 2025 | 127.30p | 130.30p | 125.00p | 126.40p | 3,952,169 |
| Apr 2, 2025 | 121.40p | 129.30p | 121.40p | 129.30p | 2,106,454 |
| Apr 1, 2025 | 120.20p | 123.40p | 119.30p | 123.40p | 3,840,138 |
| Mar 31, 2025 | 121.10p | 123.00p | 119.70p | 119.70p | 3,088,387 |
| Mar 28, 2025 | 126.00p | 126.60p | 122.50p | 122.50p | 1,967,206 |
| Mar 27, 2025 | 121.60p | 125.80p | 121.60p | 125.70p | 2,000,674 |
| Mar 26, 2025 | 124.00p | 124.90p | 122.90p | 123.70p | 2,579,896 |
| Mar 25, 2025 | 122.80p | 125.20p | 121.70p | 122.80p | 10,281,784 |
| Mar 24, 2025 | 121.70p | 124.00p | 120.20p | 123.50p | 1,904,136 |
| Mar 21, 2025 | 124.00p | 124.52p | 121.20p | 122.70p | 7,282,872 |
| Mar 20, 2025 | 122.50p | 124.60p | 121.70p | 123.90p | 4,379,007 |
| Mar 19, 2025 | 120.00p | 123.50p | 120.00p | 122.20p | 2,721,064 |
| Mar 18, 2025 | 122.40p | 124.60p | 120.80p | 121.10p | 3,572,742 |
| Mar 17, 2025 | 122.10p | 123.00p | 120.30p | 122.40p | 3,683,577 |
| Mar 14, 2025 | 117.00p | 124.40p | 117.00p | 121.70p | 5,184,465 |
| Mar 13, 2025 | 119.00p | 125.40p | 111.60p | 119.50p | 8,982,351 |
| Mar 12, 2025 | 127.20p | 127.30p | 124.30p | 124.60p | 2,726,606 |
| Mar 11, 2025 | 126.60p | 127.40p | 125.40p | 125.70p | 2,772,278 |
| Mar 10, 2025 | 124.40p | 128.68p | 124.40p | 126.10p | 3,198,412 |
| Mar 7, 2025 | 124.10p | 126.50p | 123.90p | 125.10p | 2,873,363 |
| Mar 6, 2025 | 130.00p | 131.30p | 125.70p | 125.70p | 1,522,514 |
| Mar 5, 2025 | 132.00p | 136.20p | 130.20p | 130.20p | 2,170,316 |
| Mar 4, 2025 | 132.50p | 134.80p | 131.10p | 132.40p | 2,027,559 |
| Mar 3, 2025 | 137.00p | 138.60p | 134.30p | 135.00p | 1,690,503 |
| Feb 28, 2025 | 142.10p | 142.10p | 135.50p | 136.20p | 5,643,916 |
| Feb 27, 2025 | 139.10p | 140.90p | 139.00p | 140.40p | 1,952,941 |
| Feb 26, 2025 | 140.60p | 144.30p | 139.50p | 140.00p | 2,110,645 |
| Feb 25, 2025 | 141.20p | 145.60p | 140.60p | 142.40p | 4,554,980 |
| Feb 24, 2025 | 143.10p | 146.08p | 139.30p | 141.80p | 14,115,971 |
| Feb 21, 2025 | 137.40p | 138.50p | 134.50p | 135.50p | 7,434,280 |
| Feb 20, 2025 | 142.00p | 142.00p | 135.30p | 135.90p | 1,679,360 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.