Deliveroo Plc (926)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.068 | -4.1717791411 | 1.63 | 1.63 | 1.518 | 1655 | 1.58301148 | DE |
| 4 | -0.214 | -12.0495495495 | 1.776 | 1.778 | 1.518 | 2751 | 1.61671984 | DE |
| 12 | 0.158 | 11.2535612536 | 1.404 | 1.778 | 1.404 | 2376 | 1.62718422 | DE |
| 26 | 0.091 | 6.186267845 | 1.471 | 1.778 | 1.2769999 | 2098 | 1.51454288 | DE |
| 52 | 0.232 | 17.4436090226 | 1.33 | 1.778 | 1.2769999 | 1749 | 1.50364715 | DE |
| 156 | 0.232 | 17.4436090226 | 1.33 | 1.778 | 1.2769999 | 1749 | 1.50364715 | DE |
| 260 | 0.232 | 17.4436090226 | 1.33 | 1.778 | 1.2769999 | 1749 | 1.50364715 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 1.544 | -0.02 | -1.40 | 1.544 | 1.544 | 1.544 | 7 |
| 1719001560 | 1.566 | 0 | 0.00 | 1.566 | 1.566 | 1.566 | 0 |
| 1718915160 | 1.566 | -0.03 | -1.76 | 1.536 | 1.568 | 1.536 | 1936 |
| 1718828760 | 1.594 | 0 | 0.00 | 1.594 | 1.594 | 1.594 | 0 |
| 1718742360 | 1.594 | -0.03 | -1.97 | 1.6299999 | 1.6299999 | 1.594 | 3022 |
| 1718656020 | 1.6259999 | 0 | 0.00 | 1.6259999 | 1.6259999 | 1.6259999 | 0 |
| 1718396820 | 1.6259999 | 0 | 0.00 | 1.6259999 | 1.6259999 | 1.6259999 | 0 |
| 1718310420 | 1.6259999 | -0.02 | -1.45 | 1.6259999 | 1.6259999 | 1.6259999 | 547 |
| 1718224020 | 1.65 | -0.02 | -0.96 | 1.6259999 | 1.65 | 1.596 | 6266 |
| 1718137620 | 1.666 | 0.04 | 2.46 | 1.618 | 1.666 | 1.6 | 9492 |
| 1718051220 | 1.6259999 | 0.06 | 3.96 | 1.578 | 1.6259999 | 1.578 | 1000 |
| 1717792020 | 1.564 | 0.02 | 1.03 | 1.55 | 1.564 | 1.55 | 2246 |
| 1717705620 | 1.548 | -0.03 | -1.65 | 1.548 | 1.548 | 1.548 | 3 |
| 1717619220 | 1.574 | -0.01 | -0.38 | 1.604 | 1.604 | 1.572 | 8108 |
| 1717532820 | 1.58 | -0.05 | -3.30 | 1.604 | 1.604 | 1.58 | 4521 |
| 1717446420 | 1.6339999 | 0.01 | 0.74 | 1.604 | 1.646 | 1.604 | 3836 |
| 1717187220 | 1.622 | -0.1 | -5.92 | 1.622 | 1.622 | 1.622 | 6 |
| 1717100820 | 1.724 | 0 | 0.00 | 1.724 | 1.724 | 1.724 | 0 |
| 1717014420 | 1.724 | -0.05 | -3.04 | 1.724 | 1.724 | 1.724 | 46 |
| 1716928020 | 1.778 | 0.04 | 2.18 | 1.776 | 1.778 | 1.726 | 226 |
| 1716841620 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1716582420 | 1.74 | -0.01 | -0.57 | 1.74 | 1.74 | 1.74 | 57 |
| 1716496020 | 1.75 | 0.04 | 2.58 | 1.734 | 1.75 | 1.734 | 1186 |
| 1716409620 | 1.706 | 0.04 | 2.40 | 1.658 | 1.71 | 1.658 | 20478 |
| 1716323160 | 1.666 | 0.03 | 1.83 | 1.6379999 | 1.668 | 1.6379999 | 4410 |
| 1716236760 | 1.6359999 | -0.02 | -1.09 | 1.6359999 | 1.6359999 | 1.6359999 | 10 |
| 1715977620 | 1.654 | 0.03 | 1.60 | 1.6359999 | 1.654 | 1.6359999 | 2948 |
| 1715891220 | 1.6279999 | 0.02 | 1.24 | 1.654 | 1.66 | 1.616 | 2910 |
| 1715804820 | 1.608 | -0.01 | -0.50 | 1.608 | 1.608 | 1.608 | 5 |
| 1715718420 | 1.616 | 0.04 | 2.54 | 1.578 | 1.616 | 1.578 | 3368 |
| 1715631960 | 1.576 | 0.09 | 6.34 | 1.552 | 1.576 | 1.552 | 324 |
| 1715372820 | 1.482 | 0 | 0.00 | 1.482 | 1.482 | 1.482 | 0 |
| 1715286420 | 1.482 | 0 | 0.00 | 1.482 | 1.482 | 1.482 | 0 |
| 1715200020 | 1.482 | -0.05 | -3.52 | 1.482 | 1.482 | 1.482 | 33 |
| 1715113620 | 1.536 | 0.01 | 0.52 | 1.536 | 1.536 | 1.536 | 2 |
| 1715027220 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
| 1714768020 | 1.528 | -0.07 | -4.14 | 1.57 | 1.57 | 1.528 | 1007 |
| 1714681620 | 1.594 | 0 | 0.00 | 1.594 | 1.594 | 1.594 | 0 |
| 1714508820 | 1.594 | 0 | 0.00 | 1.594 | 1.594 | 1.594 | 0 |
| 1714422420 | 1.594 | 0.09 | 6.13 | 1.566 | 1.594 | 1.562 | 10110 |
| 1714163220 | 1.502 | 0 | 0.00 | 1.502 | 1.502 | 1.502 | 0 |
| 1714076820 | 1.502 | -0.01 | -0.40 | 1.502 | 1.502 | 1.502 | 1 |
| 1713990360 | 1.508 | 0 | 0.00 | 1.508 | 1.508 | 1.508 | 0 |
| 1713903960 | 1.508 | -0 | -0.13 | 1.51 | 1.51 | 1.5 | 177 |
| 1713817620 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1713558420 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1713472020 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1713385620 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1713299220 | 1.51 | -0.02 | -1.18 | 1.51 | 1.51 | 1.51 | 5000 |
| 1713212820 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
| 1712953620 | 1.528 | 0 | 0.26 | 1.528 | 1.528 | 1.528 | 5 |
| 1712867220 | 1.524 | -0.03 | -1.80 | 1.524 | 1.524 | 1.524 | 3 |
| 1712780760 | 1.552 | 0.03 | 2.11 | 1.552 | 1.552 | 1.552 | 6 |
| 1712694360 | 1.52 | -0.01 | -0.52 | 1.528 | 1.54 | 1.52 | 3280 |
| 1712607960 | 1.528 | -0.01 | -0.52 | 1.52 | 1.542 | 1.52 | 161 |
| 1712348820 | 1.536 | 0.05 | 3.23 | 1.536 | 1.536 | 1.536 | 2 |
| 1712262360 | 1.488 | 0.03 | 2.06 | 1.488 | 1.488 | 1.488 | 2 |
| 1712175960 | 1.458 | 0.05 | 3.85 | 1.41 | 1.458 | 1.41 | 631 |
| 1712089560 | 1.404 | -0.01 | -0.57 | 1.404 | 1.404 | 1.404 | 41 |
| 1711661160 | 1.412 | 0.08 | 5.93 | 1.348 | 1.412 | 1.348 | 11 |
| 1711574820 | 1.333 | -0.01 | -0.89 | 1.365 | 1.365 | 1.333 | 7328 |
| 1711488360 | 1.345 | 0 | 0.00 | 1.345 | 1.345 | 1.345 | 0 |
| 1711401960 | 1.345 | -0.01 | -0.74 | 1.385 | 1.385 | 1.345 | 308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
