Shares Magazine
121.70p+2.20 (+1.84%)14 Mar 2025, 17:25
Deliveroo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 140.50p | 142.60p | 138.80p | 140.00p | 3,027,191 |
| Feb 18, 2025 | 142.60p | 142.60p | 139.90p | 140.50p | 1,493,315 |
| Feb 17, 2025 | 137.50p | 140.60p | 134.40p | 140.60p | 2,483,868 |
| Feb 14, 2025 | 140.70p | 140.70p | 138.70p | 139.10p | 1,576,830 |
| Feb 13, 2025 | 137.60p | 140.30p | 137.60p | 139.00p | 2,248,989 |
| Feb 12, 2025 | 139.90p | 140.60p | 136.70p | 136.70p | 2,214,934 |
| Feb 11, 2025 | 135.60p | 139.50p | 135.60p | 139.10p | 1,706,406 |
| Feb 10, 2025 | 137.50p | 139.90p | 135.80p | 138.30p | 1,188,157 |
| Feb 7, 2025 | 134.50p | 137.70p | 134.50p | 136.70p | 1,184,128 |
| Feb 6, 2025 | 136.20p | 139.10p | 134.80p | 135.60p | 1,499,657 |
| Feb 5, 2025 | 131.80p | 137.90p | 131.80p | 137.60p | 1,689,440 |
| Feb 4, 2025 | 130.00p | 135.60p | 130.00p | 135.60p | 2,383,492 |
| Feb 3, 2025 | 130.00p | 132.50p | 126.90p | 132.50p | 3,149,885 |
| Jan 31, 2025 | 131.90p | 132.80p | 130.30p | 131.30p | 19,906,223 |
| Jan 30, 2025 | 134.80p | 134.80p | 131.40p | 131.90p | 1,697,415 |
| Jan 29, 2025 | 132.80p | 133.90p | 131.40p | 132.00p | 2,404,685 |
| Jan 28, 2025 | 132.10p | 134.30p | 131.60p | 132.80p | 1,746,524 |
| Jan 27, 2025 | 129.90p | 132.30p | 129.40p | 132.10p | 1,990,324 |
| Jan 24, 2025 | 128.50p | 131.40p | 128.00p | 130.80p | 2,245,766 |
| Jan 23, 2025 | 130.00p | 131.90p | 128.60p | 129.20p | 1,902,371 |
| Jan 22, 2025 | 130.80p | 131.70p | 129.45p | 130.00p | 2,562,242 |
| Jan 21, 2025 | 132.60p | 135.30p | 131.00p | 131.00p | 1,270,788 |
| Jan 20, 2025 | 135.60p | 135.80p | 133.00p | 133.20p | 1,951,078 |
| Jan 17, 2025 | 139.10p | 140.70p | 135.10p | 135.30p | 2,257,597 |
| Jan 16, 2025 | 132.10p | 140.10p | 132.10p | 137.90p | 3,570,704 |
| Jan 15, 2025 | 132.50p | 134.30p | 129.10p | 129.40p | 5,571,748 |
| Jan 14, 2025 | 129.60p | 132.80p | 128.40p | 128.60p | 2,912,911 |
| Jan 13, 2025 | 125.90p | 130.00p | 125.90p | 128.70p | 2,989,845 |
| Jan 10, 2025 | 127.40p | 129.60p | 127.00p | 128.20p | 2,825,948 |
| Jan 9, 2025 | 127.80p | 129.30p | 127.30p | 129.30p | 19,674,741 |
| Jan 8, 2025 | 133.20p | 135.10p | 126.80p | 127.90p | 17,536,325 |
| Jan 7, 2025 | 136.10p | 137.20p | 131.80p | 131.90p | 24,943,074 |
| Jan 6, 2025 | 139.90p | 141.70p | 135.60p | 136.60p | 1,524,395 |
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 |
|---|---|---|
| Phoenix Group Holdings PLC | 524.00 | 1.55 |
| Oxford Nanopore Technologies PLC | 100.20 | -1.57 |
| Diversified Energy Company PLC | 917.00 | 0.27 |
| Hochschild Mining PLC | 234.00 | 4.93 |
| Trainline PLC | 265.40 | -2.57 |
| Wood Group (John) PLC | 39.90 | 3.15 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 524.50 | 1.65 |
| Energean PLC | 940.50 | 0.16 |
| Bakkavor Group PLC | 176.50 | 16.89 |
| Ferrexpo PLC | 83.50 | 13.45 |
| Tesco PLC | 339.20 | -8.69 |
| Burberry Group PLC | 948.20 | -5.18 |