UK Markets closed

Just Eat Takeaway.com N.V. (JET.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,414.20-114.00 (-7.46%)
At close: 04:35PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20221,537.201,537.201,405.201,414.201,414.20148,110
08 Aug 20221,551.201,566.601,513.001,528.201,528.201,103,432
05 Aug 20221,615.001,642.821,537.161,548.801,548.801,550,379
04 Aug 20221,701.201,710.801,591.401,591.601,591.601,524,020
03 Aug 20221,509.801,676.401,493.191,662.001,662.001,833,510
02 Aug 20221,580.001,609.201,521.001,557.601,557.601,672,746
01 Aug 20221,505.601,627.601,495.401,612.801,612.801,180,163
29 Jul 20221,436.401,514.601,427.601,499.001,499.001,061,869
28 Jul 20221,436.801,449.801,385.401,404.001,404.00834,279
27 Jul 20221,389.401,432.161,363.401,424.601,424.60842,594
26 Jul 20221,518.001,520.601,366.601,370.401,370.401,701,275
25 Jul 20221,611.801,611.801,520.201,527.401,527.401,157,491
22 Jul 20221,385.801,593.241,368.801,577.401,577.401,583,779
21 Jul 20221,393.201,424.001,354.801,392.001,392.00817,578
20 Jul 20221,275.201,452.201,261.401,392.601,392.601,682,104
19 Jul 20221,205.001,273.801,205.001,273.401,273.40824,134
18 Jul 20221,120.401,236.401,120.001,235.401,235.401,703,532
15 Jul 20221,147.201,171.201,129.801,148.601,148.60861,204
14 Jul 20221,225.001,246.201,161.401,168.001,168.001,270,437
13 Jul 20221,268.801,276.031,148.801,208.601,208.601,645,781
12 Jul 20221,288.001,302.401,262.001,280.001,280.00664,678
11 Jul 20221,310.801,373.201,302.001,312.201,312.201,709,856
08 Jul 20221,327.201,352.901,289.001,336.601,336.60949,689
07 Jul 20221,364.001,405.201,274.601,339.601,339.601,689,637
06 Jul 20221,324.201,450.801,321.801,351.401,351.402,905,071
05 Jul 20221,226.401,262.601,138.411,187.801,187.801,097,498
04 Jul 20221,290.601,297.401,217.991,218.201,218.201,048,554
01 Jul 20221,267.601,374.601,267.401,287.801,287.80716,148
30 Jun 20221,303.201,345.401,237.001,290.801,290.801,053,217
29 Jun 20221,408.601,417.001,219.201,297.201,297.203,207,075
28 Jun 20221,587.201,625.601,557.631,565.201,565.20650,026
27 Jun 20221,594.001,658.801,554.001,578.201,578.20730,678
24 Jun 20221,525.601,584.001,464.801,573.601,573.60223,071
23 Jun 20221,445.201,532.201,440.401,518.601,518.60801,425
22 Jun 20221,461.201,520.001,396.801,479.201,479.20859,501
21 Jun 20221,538.801,557.601,444.001,483.201,483.20797,438
20 Jun 20221,496.001,536.401,441.801,530.601,530.60761,968
17 Jun 20221,389.801,480.171,354.401,469.201,469.201,978,373
16 Jun 20221,502.401,507.801,356.201,369.201,369.201,456,936
15 Jun 20221,505.201,553.401,477.401,523.801,523.801,433,947
14 Jun 202215.8316.2214.6314.9014.901,634,228
13 Jun 20221,739.801,750.401,540.001,554.201,554.202,383,195
10 Jun 20221,775.001,901.401,772.601,843.001,843.001,490,322
09 Jun 20221,827.801,892.001,737.201,737.201,737.201,608,883
08 Jun 20221,820.001,900.211,809.401,853.201,853.20529,002
07 Jun 20221,823.401,873.801,735.601,813.201,813.20617,043
06 Jun 20221,678.801,904.001,678.801,859.801,859.801,523,576
01 Jun 20221,763.601,799.001,697.401,712.001,712.00945,365
31 May 20221,754.001,828.201,704.601,761.801,761.80791,033
30 May 20221,652.601,812.001,647.601,770.401,770.40738,289
27 May 20221,674.801,720.601,640.001,706.001,706.001,071,594
26 May 20221,586.201,720.401,556.011,720.201,720.201,253,463
25 May 20221,549.001,598.001,487.401,589.201,589.201,011,661
24 May 20221,606.201,606.201,525.001,540.801,540.80802,462
23 May 20221,700.001,718.401,600.601,627.201,627.20802,493
20 May 20221,663.801,763.601,661.201,692.601,692.60803,185
19 May 20221,564.801,668.401,560.601,666.401,666.401,010,879
18 May 20221,748.001,765.801,592.201,593.201,593.201,072,014
17 May 20221,707.801,792.201,706.801,764.001,764.001,596,950
16 May 20221,690.001,690.001,603.801,674.201,674.201,223,426
13 May 20221,595.001,656.601,574.001,655.401,655.401,485,451
12 May 20221,462.601,603.801,415.801,568.401,568.401,755,643
11 May 20221,524.001,589.001,449.401,521.601,521.601,748,696
10 May 20221,617.801,671.801,519.401,534.201,534.201,257,623
09 May 20221,707.401,731.401,575.601,590.801,590.801,123,069
06 May 20221,839.201,857.601,723.401,732.201,732.201,264,360
05 May 20222,113.502,122.001,809.801,809.801,809.801,657,043
04 May 20222,206.502,211.502,025.502,025.502,025.501,045,506
03 May 20222,235.002,306.002,175.502,235.002,235.00786,373
29 Apr 20222,167.502,286.502,156.502,210.502,210.50669,629
28 Apr 20222,078.002,188.142,003.002,137.502,137.501,295,986
27 Apr 20222,088.002,121.001,984.402,032.502,032.501,066,163
26 Apr 20222,150.002,206.502,092.002,092.502,092.50970,824
25 Apr 20222,104.002,171.502,016.002,121.002,121.001,040,611
22 Apr 20222,141.502,203.172,090.502,109.002,109.00574,946
21 Apr 20222,215.002,264.622,131.002,136.502,136.50513,214
20 Apr 20222,106.002,358.502,072.502,217.502,217.501,715,174
19 Apr 20222,253.502,253.502,114.502,171.002,171.001,180,094
14 Apr 20222,372.502,381.892,249.812,252.502,252.50828,023
13 Apr 20222,481.002,503.502,325.502,389.502,389.50758,421
12 Apr 20222,484.502,550.502,459.902,502.502,502.50749,639
11 Apr 20222,659.502,659.502,508.502,540.002,540.00902,168
08 Apr 20222,879.002,879.002,661.502,681.502,681.50421,258
07 Apr 20222,824.502,929.202,780.502,812.002,812.00394,389
06 Apr 20222,969.503,003.502,824.002,827.002,827.00509,883
05 Apr 20222,955.003,063.502,890.503,009.003,009.00930,209
04 Apr 20222,856.502,968.002,791.502,960.002,960.00704,260
01 Apr 20222,632.502,814.502,618.002,768.002,768.00751,640
31 Mar 20222,733.002,765.502,593.502,594.502,594.50537,198
30 Mar 20222,782.502,782.502,687.502,724.002,724.00833,315
29 Mar 20222,731.502,838.502,718.002,781.502,781.501,256,323
28 Mar 20222,613.502,734.002,512.002,632.002,632.00595,179
25 Mar 20222,618.002,676.002,553.502,556.502,556.50540,945
24 Mar 20222,559.502,614.502,534.002,598.002,598.00426,825
23 Mar 20222,692.502,702.502,520.502,561.002,561.001,018,315
22 Mar 20222,680.502,696.002,603.002,674.502,674.50752,860
21 Mar 20222,788.002,788.002,581.812,608.502,608.50737,784
18 Mar 20222,672.502,761.502,570.502,761.502,761.50849,777
17 Mar 20222,731.502,775.002,627.502,660.502,660.50904,046
16 Mar 20222,549.002,688.002,543.502,672.002,672.001,171,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...