Deliveroo Holdings

ROO
🏛️ uk →
179.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 126.40 128.70 124.90 127.60 4.5M
2023-12-28 129.00 130.40 127.00 128.30 9.3M
2023-12-27 127.50 130.20 126.00 127.80 5.1M
2023-12-22 126.80 131.00 121.80 127.10 4.7M
2023-12-21 128.50 129.70 125.50 127.60 4.8M
2023-12-20 130.60 132.90 129.10 129.50 5.8M
2023-12-19 126.00 130.50 123.62 129.10 5.8M
2023-12-18 124.10 127.40 122.10 127.40 2.8M
2023-12-15 130.20 131.50 125.20 125.20 11.9M
2023-12-14 131.30 135.70 130.10 130.10 3.6M
2023-12-13 136.30 139.40 131.10 131.10 3.1M
2023-12-12 142.00 143.60 138.39 138.40 1.7M
2023-12-11 142.00 143.30 140.50 142.40 3.2M
2023-12-08 138.30 141.60 137.99 141.60 2.0M
2023-12-07 136.80 139.80 133.50 138.90 1.9M
2023-12-06 136.90 138.80 133.30 138.70 1.9M
2023-12-05 137.00 139.20 134.20 136.90 1.7M
2023-12-04 142.10 142.10 136.30 137.90 1.8M
2023-12-01 141.50 144.20 137.50 141.20 1.3M
2023-11-30 145.90 147.00 142.40 142.40 5.4M
2023-11-29 144.80 149.40 142.70 147.00 2.1M
2023-11-28 143.60 146.30 142.90 145.30 2.1M
2023-11-27 142.40 148.10 141.90 145.70 3.1M
2023-11-24 140.00 143.70 138.50 143.50 1.6M
2023-11-23 143.50 143.50 138.70 140.20 1.2M
2023-11-22 135.50 141.90 135.50 140.90 1.0M
2023-11-21 141.00 142.00 136.50 138.80 2.3M
2023-11-20 137.00 141.40 135.60 140.50 1.3M
2023-11-17 139.00 139.90 136.20 136.80 0.6M
2023-11-16 137.10 139.40 134.70 136.50 1.7M
2023-11-15 138.10 141.50 136.90 138.90 1.6M
2023-11-14 135.00 141.10 135.00 138.90 2.4M
2023-11-13 134.60 139.10 134.60 138.50 1.6M
2023-11-10 140.00 140.00 135.80 137.40 1.6M
2023-11-09 136.40 139.90 136.00 139.00 2.1M
2023-11-08 142.90 142.90 137.00 138.00 1.9M
2023-11-07 136.80 141.40 134.10 139.50 1.6M
2023-11-06 138.90 138.90 135.70 136.80 1.6M
2023-11-03 141.30 144.20 136.90 139.20 4.7M
2023-11-02 133.00 141.20 132.80 138.10 4.5M
2023-11-01 130.20 136.20 120.10 133.10 3.2M
2023-10-31 123.50 130.80 121.20 130.00 4.4M
2023-10-30 119.87 121.60 119.00 120.80 1.4M
2023-10-27 118.10 123.30 116.90 119.50 0.6M
2023-10-26 120.60 124.10 118.20 118.20 1.0M
2023-10-25 123.20 124.50 121.40 123.60 1.8M
2023-10-24 124.80 126.80 122.53 125.40 1.0M
2023-10-23 120.60 125.20 120.30 124.80 0.9M
2023-10-20 122.30 123.30 119.30 123.20 0.9M
2023-10-19 120.30 122.40 118.50 122.30 0.4M
2023-10-18 123.30 125.60 122.40 122.40 1.7M
2023-10-17 124.00 125.40 122.00 125.00 0.9M
2023-10-16 124.90 126.00 118.50 125.00 0.6M
2023-10-13 123.90 126.90 123.79 125.10 2.0M
2023-10-12 130.00 130.00 125.20 125.50 0.8M
2023-10-11 128.80 129.80 125.00 129.00 0.9M
2023-10-10 121.90 128.50 121.70 128.20 1.7M
2023-10-09 123.50 124.50 120.80 123.60 1.8M
2023-10-06 123.70 125.30 121.40 124.80 1.0M
2023-10-05 121.80 125.40 120.90 124.00 2.3M
2023-10-04 118.00 121.80 116.70 121.80 0.7M
2023-10-03 121.00 121.00 118.20 119.10 0.8M
2023-10-02 119.40 121.00 117.60 119.80 1.4M
2023-09-29 120.70 122.20 119.02 119.60 1.7M
2023-09-28 119.20 121.30 118.10 120.00 3.9M
2023-09-27 107.40 111.60 107.40 110.30 1.9M
2023-09-26 115.30 115.30 107.80 108.50 2.6M
2023-09-25 113.20 114.30 111.30 112.40 1.8M
2023-09-22 111.80 116.10 109.70 115.60 1.7M
2023-09-21 118.00 118.00 112.00 112.20 2.9M
2023-09-20 116.40 119.60 116.40 117.80 1.8M
2023-09-19 121.10 121.30 117.10 117.80 1.2M
2023-09-18 121.20 123.00 120.50 121.10 1.4M
2023-09-15 123.60 124.10 120.00 122.70 3.5M
2023-09-14 117.90 126.50 116.30 122.70 8.7M
2023-09-13 116.00 117.00 115.00 115.60 5.9M
2023-09-12 116.00 117.90 116.00 117.00 0.9M
2023-09-11 115.00 118.40 115.00 117.00 1.3M
2023-09-08 114.00 118.30 113.30 117.30 1.3M
2023-09-07 115.50 116.90 114.20 114.80 1.2M
2023-09-06 115.30 118.60 114.20 116.20 2.6M
2023-09-05 114.20 117.20 113.20 115.70 1.2M
2023-09-04 112.60 117.50 112.60 114.90 1.4M
2023-09-01 116.60 116.60 111.90 114.80 1.2M
2023-08-31 112.00 115.00 112.00 113.10 4.1M
2023-08-30 114.30 115.69 113.10 114.30 0.5M
2023-08-29 112.50 115.60 112.10 114.70 0.7M
2023-08-25 113.10 114.80 112.10 112.90 0.7M
2023-08-24 116.20 117.00 112.20 113.30 0.9M
2023-08-23 115.00 115.40 112.00 115.40 1.3M
2023-08-22 114.90 114.90 111.60 114.80 2.1M
2023-08-21 115.00 115.00 112.00 112.70 1.6M
2023-08-18 118.30 118.30 113.90 114.50 2.5M
2023-08-17 118.40 120.10 116.40 117.00 1.6M
2023-08-16 122.50 123.80 119.10 119.80 0.9M
2023-08-15 124.00 125.10 121.60 123.70 1.0M
2023-08-14 127.10 129.10 124.30 125.10 1.9M
2023-08-11 126.00 129.10 125.50 127.40 1.1M
2023-08-10 125.00 129.89 122.30 127.80 2.7M
2023-08-09 122.10 124.30 121.30 123.50 3.6M
2023-08-08 122.70 125.00 120.50 121.10 1.9M
2023-08-07 121.00 124.90 121.00 124.00 1.5M
2023-08-04 123.40 127.30 122.50 124.00 1.9M
2023-08-03 123.60 126.60 123.20 124.10 3.7M
2023-08-02 129.00 129.80 123.60 123.70 1.0M
2023-08-01 132.00 133.00 124.20 127.60 1.3M
2023-07-31 129.50 132.10 128.00 131.40 1.6M
2023-07-28 126.20 129.20 124.10 129.20 0.9M
2023-07-27 124.20 129.10 124.20 127.00 2.0M
2023-07-26 125.00 129.50 122.70 127.40 2.0M
2023-07-25 123.10 125.90 122.10 125.40 0.9M
2023-07-24 121.50 125.20 120.70 123.00 1.2M
2023-07-21 120.00 122.10 119.80 122.00 0.9M
2023-07-20 121.30 125.50 120.00 120.60 0.9M
2023-07-19 118.60 124.10 118.52 122.40 2.2M
2023-07-18 118.00 118.20 115.50 118.20 1.5M
2023-07-17 115.00 117.00 115.00 115.80 1.2M
2023-07-14 116.96 118.10 115.60 116.60 1.3M
2023-07-13 115.60 117.70 113.50 117.00 2.7M
2023-07-12 114.70 115.70 113.20 115.10 2.0M
2023-07-11 116.00 116.30 114.00 114.00 1.9M
2023-07-10 113.00 115.80 111.80 115.30 1.7M
2023-07-07 108.00 114.20 106.14 113.50 2.1M
2023-07-06 116.00 116.00 111.37 111.50 1.4M
2023-07-05 118.50 119.50 115.30 115.30 0.9M
2023-07-04 118.00 119.70 117.00 118.20 1.7M
2023-07-03 111.90 119.50 111.90 118.60 2.7M
2023-06-30 113.90 114.50 111.90 114.50 2.4M
2023-06-29 111.90 116.50 111.60 113.40 1.8M
2023-06-28 109.00 113.90 108.10 112.80 3.7M
2023-06-27 105.60 110.80 105.00 109.10 3.5M
2023-06-26 104.60 106.90 102.30 106.70 1.7M
2023-06-23 105.80 105.80 102.50 105.20 1.9M
2023-06-22 103.00 107.90 101.30 106.50 3.0M
2023-06-21 103.60 105.80 102.00 103.90 1.1M
2023-06-20 104.30 105.20 102.23 104.50 1.6M
2023-06-19 104.00 105.40 102.22 104.90 1.0M
2023-06-16 101.90 107.30 101.10 104.80 2.0M
2023-06-15 103.10 106.30 101.10 105.10 1.7M
2023-06-14 106.40 107.60 100.30 104.60 1.3M
2023-06-13 103.00 105.20 101.20 105.20 1.8M
2023-06-12 99.40 103.80 98.80 103.80 2.3M
2023-06-09 97.00 104.50 97.00 101.50 1.4M
2023-06-08 100.00 101.60 96.89 100.40 1.6M
2023-06-07 102.80 104.30 98.50 100.10 0.7M
2023-06-06 107.70 107.70 99.73 102.20 1.6M
2023-06-05 104.90 106.03 102.70 102.70 1.0M
2023-06-02 105.00 107.20 100.10 105.00 1.9M
2023-06-01 104.10 106.40 102.20 105.20 1.6M
2023-05-31 105.00 107.60 104.80 105.00 6.4M
2023-05-30 108.00 108.60 104.20 106.40 0.9M
2023-05-26 113.30 113.30 105.55 107.90 1.9M
2023-05-25 108.00 110.10 107.00 108.10 1.2M
2023-05-24 112.20 115.60 108.50 108.80 3.5M
2023-05-23 109.90 112.30 107.00 108.50 0.7M
2023-05-22 106.90 110.00 103.70 110.00 2.2M
2023-05-19 108.70 109.60 106.40 107.80 0.6M
2023-05-18 111.40 111.80 104.60 109.10 0.7M
2023-05-17 110.20 111.10 108.10 111.00 0.8M
2023-05-16 102.90 110.30 102.90 110.00 1.4M
2023-05-15 104.70 108.00 104.10 107.60 1.3M
2023-05-12 105.50 109.40 104.90 107.80 0.9M
2023-05-11 113.00 113.00 106.10 107.30 0.5M
2023-05-10 112.00 112.00 106.40 109.10 0.9M
2023-05-09 108.60 108.80 106.00 107.30 1.2M
2023-05-05 106.00 110.40 106.00 108.50 1.4M
2023-05-04 110.50 110.56 107.00 107.60 1.1M
2023-05-03 106.00 110.70 106.00 110.60 1.7M
2023-05-02 109.10 109.80 107.62 108.70 1.1M
2023-04-28 108.90 110.50 107.50 109.40 1.8M
2023-04-27 104.40 109.10 102.70 108.00 1.8M
2023-04-26 103.30 106.60 103.10 105.00 1.7M
2023-04-25 102.50 106.70 102.50 105.90 2.0M
2023-04-24 108.00 110.60 105.60 105.90 2.3M
2023-04-21 103.50 110.90 102.20 109.60 3.2M
2023-04-20 100.00 106.92 100.00 106.50 2.0M
2023-04-19 101.30 104.00 97.75 103.70 2.5M
2023-04-18 97.60 102.20 94.35 102.10 1.8M
2023-04-17 100.00 102.36 99.00 101.00 13.6M
2023-04-14 96.95 100.70 96.90 100.40 1.7M
2023-04-13 94.30 98.19 94.30 97.40 1.8M
2023-04-12 94.00 97.15 93.10 95.20 2.8M
2023-04-11 88.40 94.85 88.40 94.50 1.6M
2023-04-06 91.85 93.60 89.45 93.10 1.2M
2023-04-05 93.00 93.00 88.55 89.90 2.0M
2023-04-04 92.25 94.60 91.25 92.25 4.5M
2023-04-03 91.00 94.80 87.40 92.50 3.3M
2023-03-31 89.34 92.75 85.84 91.50 16.4M
2023-03-30 86.08 90.32 85.56 89.82 0.7M
2023-03-29 82.00 86.78 82.00 86.26 1.4M
2023-03-28 88.16 92.56 82.32 83.00 1.5M
2023-03-27 89.84 91.96 84.90 88.34 0.8M
2023-03-24 86.52 92.34 86.52 90.74 1.7M
2023-03-23 87.28 92.00 86.75 91.40 2.0M
2023-03-22 88.12 89.06 85.18 88.72 0.8M
2023-03-21 85.88 89.89 84.26 88.00 1.3M
2023-03-20 85.28 91.06 83.39 88.58 1.4M
2023-03-17 84.16 90.94 84.16 88.00 2.6M
2023-03-16 90.00 92.70 84.51 88.86 1.3M
2023-03-15 94.00 95.72 88.20 89.54 1.3M
2023-03-14 88.44 94.52 87.66 93.92 1.0M
2023-03-13 91.40 94.30 88.20 92.40 2.1M
2023-03-10 85.12 90.50 84.00 89.62 1.2M
2023-03-09 88.48 92.48 85.50 88.62 2.1M
2023-03-08 84.26 85.90 82.96 84.76 0.9M
2023-03-07 85.12 87.84 82.02 85.70 0.9M
2023-03-06 87.48 87.92 84.80 86.66 0.7M
2023-03-03 80.74 87.66 80.74 87.16 1.5M
2023-03-02 83.45 83.45 80.00 81.74 0.8M
2023-03-01 86.80 87.16 80.38 80.98 0.9M
2023-02-28 82.34 86.90 80.34 82.70 1.7M
2023-02-27 84.78 84.78 80.32 82.68 1.3M
2023-02-24 81.10 84.30 80.32 80.92 1.3M
2023-02-23 82.94 83.28 80.34 82.02 1.4M
2023-02-22 83.50 86.00 80.50 80.64 1.8M
2023-02-21 91.00 92.30 84.20 84.34 1.7M
2023-02-20 90.98 94.16 88.46 90.00 0.5M
2023-02-17 87.98 92.10 87.98 91.32 0.9M
2023-02-16 95.00 95.00 90.24 92.18 2.7M
2023-02-15 87.70 92.02 87.00 91.34 3.0M
2023-02-14 90.90 91.84 86.62 89.00 3.5M
2023-02-13 86.94 90.06 86.94 89.00 1.8M
2023-02-10 87.00 89.48 85.02 87.80 3.3M
2023-02-09 91.08 92.60 83.44 89.00 6.1M
2023-02-08 88.34 90.50 87.12 88.92 1.9M
2023-02-07 90.50 91.40 86.93 87.50 1.2M
2023-02-06 95.76 96.16 89.14 90.10 2.6M
2023-02-03 92.62 96.12 90.48 94.58 1.4M
2023-02-02 91.10 96.82 91.00 95.72 3.3M
2023-02-01 94.00 94.50 90.02 91.50 1.5M
2023-01-31 92.30 93.86 91.46 92.96 1.7M
2023-01-30 92.12 94.02 91.17 92.70 1.4M
2023-01-27 89.66 94.48 89.42 93.38 1.8M
2023-01-26 90.44 92.80 84.30 91.38 1.8M
2023-01-25 89.00 89.94 85.62 88.66 3.1M
2023-01-24 95.00 95.00 89.64 89.74 2.5M
2023-01-23 94.98 95.86 93.28 93.56 1.3M
2023-01-20 95.44 95.44 91.06 94.58 3.8M
2023-01-19 100.00 100.00 90.78 91.54 3.2M
2023-01-18 93.62 96.00 88.84 92.08 2.5M
2023-01-17 93.50 94.16 90.04 90.04 1.7M
2023-01-16 94.24 94.88 90.00 91.80 3.4M
2023-01-13 92.94 94.74 91.00 92.00 3.0M
2023-01-12 88.20 94.96 87.52 91.38 2.1M
2023-01-11 92.26 97.28 88.88 91.64 2.0M
2023-01-10 93.24 97.68 93.22 96.50 1.0M
2023-01-09 94.92 98.32 94.04 96.92 2.5M
2023-01-06 93.98 97.58 93.33 96.20 1.6M
2023-01-05 90.72 98.00 90.57 96.00 2.3M
2023-01-04 88.34 94.64 87.30 93.64 2.8M
2023-01-03 85.56 90.58 85.06 88.82 1.9M