UK Markets close in 7 hrs 5 mins

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,894.00-47.00 (-0.79%)
As of 5:07PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20215,896.005,912.005,599.005,640.005,640.001,532,422
23 Sept 20215,951.006,021.005,869.005,869.005,869.002,822,059
22 Sept 20215,897.005,917.005,818.005,894.005,894.002,326,432
21 Sept 20215,950.006,005.005,862.005,941.005,941.002,205,572
20 Sept 20216,183.006,205.005,897.005,922.005,922.002,550,755
17 Sept 20216,467.006,508.196,176.916,180.006,180.0021,593,729
16 Sept 20216,269.006,394.006,184.006,346.006,346.001,005,818
15 Sept 20216,572.006,572.006,302.006,307.006,307.001,186,112
14 Sept 20216,720.006,776.006,563.006,607.006,607.00603,212
13 Sept 20216,798.006,882.006,693.006,715.006,715.0019,596
10 Sept 20216,850.006,912.006,750.006,800.006,800.00561,917
09 Sept 20216,919.006,928.006,782.006,853.006,853.00758,040
08 Sept 20217,032.007,072.006,903.006,950.006,950.00845,583
07 Sept 20217,036.007,136.006,993.007,015.007,015.00916,694
06 Sept 20216,947.007,053.006,936.007,053.007,053.002,101,174
03 Sept 20216,925.007,002.906,844.006,947.006,947.00492,356
02 Sept 20217,086.007,175.006,961.007,007.007,007.001,195,333
01 Sept 20216,661.007,094.006,604.007,055.007,055.00740,034
31 Aug 20216,517.006,598.006,463.006,559.006,559.00569,283
27 Aug 20216,906.006,906.006,381.006,407.006,407.001,000,936
26 Aug 20216,939.006,976.006,850.746,926.006,926.00394,000
25 Aug 20216,882.007,028.006,882.006,932.006,932.002,686,852
24 Aug 20216,844.006,970.006,793.006,939.006,939.00636,925
23 Aug 20216,846.006,878.006,796.006,810.006,810.001,483,483
20 Aug 20216,840.006,869.006,708.926,801.006,801.001,494,860
19 Aug 20216,682.006,818.006,573.136,797.006,797.001,044,734
18 Aug 20216,350.006,751.006,305.006,640.006,640.00979,385
17 Aug 20216,083.006,393.006,058.006,310.006,310.002,274,472
16 Aug 20216,136.006,177.006,029.006,134.006,134.00305,620
13 Aug 20216,089.006,220.916,078.006,180.006,180.00414,495
12 Aug 20216,263.006,351.196,082.006,101.006,101.00580,995
11 Aug 20216,548.006,548.006,271.006,271.006,271.00318,857
10 Aug 20216,475.006,627.006,471.006,533.006,533.00172,472
09 Aug 20216,565.006,575.006,410.006,459.006,459.00261,436
06 Aug 20216,463.006,548.006,439.006,530.006,530.00434,730
05 Aug 20216,153.006,498.006,143.006,451.006,451.00437,536
04 Aug 20216,260.006,347.546,141.006,242.006,242.001,106,935
03 Aug 20216,350.006,577.006,349.006,391.006,391.00304,194
02 Aug 20216,335.006,494.006,335.006,454.006,454.00368,471
30 Jul 20216,281.006,387.006,224.016,380.006,380.00476,893
29 Jul 20216,347.006,424.006,290.006,310.006,310.00381,465
28 Jul 20216,263.006,416.006,248.006,368.006,368.00349,725
27 Jul 20216,002.006,294.005,995.006,217.006,217.001,099,022
26 Jul 20216,055.006,102.005,986.005,991.005,991.001,297,625
23 Jul 20216,004.006,103.005,919.006,102.006,102.00759,891
22 Jul 20215,730.005,993.005,720.005,948.005,948.00506,017
21 Jul 20215,805.005,953.005,736.005,736.005,736.00687,446
20 Jul 20215,989.006,025.005,740.005,743.005,743.001,530,882
19 Jul 20215,771.006,082.005,740.006,034.006,034.001,813,410
16 Jul 20215,854.005,855.005,584.005,844.005,844.001,348,495
15 Jul 20216,229.006,394.005,821.005,837.005,837.001,102,559
14 Jul 20216,490.006,540.006,389.006,422.006,422.00370,006
13 Jul 202164.5465.6163.9765.4365.43388,723
12 Jul 20216,382.006,516.006,328.006,475.006,475.00472,966
09 Jul 20216,718.006,726.006,412.006,427.006,427.00826,579
08 Jul 20216,807.006,931.996,691.006,715.006,715.00207,626
07 Jul 20216,698.006,810.006,684.276,789.006,789.001,091,750
06 Jul 20216,598.006,712.776,598.006,702.006,702.001,139,038
05 Jul 20216,673.006,694.006,561.006,638.006,638.00710,531
02 Jul 20216,692.006,797.156,670.006,705.006,705.00859,712
01 Jul 20216,696.006,713.006,590.006,698.006,698.001,215,156
30 Jun 20216,873.006,937.006,689.006,692.006,692.001,725,780
29 Jun 20216,674.006,880.006,669.006,875.006,875.002,052,605
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20216,461.006,463.006,366.006,449.006,449.00820,330
18 Jun 20216,484.006,524.006,393.006,436.006,436.002,137,578
17 Jun 20216,472.006,490.006,284.006,490.006,490.001,420,846
16 Jun 20216,534.006,578.006,413.006,526.006,526.00587,000
15 Jun 20216,489.006,593.006,373.006,463.006,463.00831,717
14 Jun 20216,555.006,631.006,318.006,361.006,361.009,289,797
11 Jun 20216,563.006,563.006,421.006,491.006,491.002,018,308
10 Jun 20216,661.006,754.006,545.006,625.006,625.002,833,167
09 Jun 20216,567.006,827.006,567.006,696.006,696.00633,657
08 Jun 20216,477.006,670.006,398.006,579.006,579.00518,308
07 Jun 20216,431.006,431.006,312.006,387.006,387.00458,382
04 Jun 20216,235.006,437.006,235.006,411.006,411.00332,844
03 Jun 20216,372.006,372.006,227.006,285.006,285.00191,413
02 Jun 20216,380.006,426.386,227.006,284.006,284.00411,286
01 Jun 20216,350.006,532.196,350.006,378.006,378.00238,931
28 May 20216,529.006,529.006,364.006,371.006,371.00275,826
27 May 20216,394.006,419.006,289.006,388.006,388.00488,394
26 May 20216,490.006,520.006,440.006,473.006,473.00228,391
25 May 20216,241.006,479.006,218.006,471.006,471.00375,081
24 May 20216,253.006,253.006,125.006,191.006,191.00309,690
21 May 20216,347.006,398.006,189.936,190.006,190.00309,872
20 May 20216,220.006,353.006,135.006,306.006,306.00439,888
19 May 20216,265.006,265.006,064.006,150.006,150.00372,101
18 May 20216,146.006,311.006,020.006,265.006,265.00867,825
17 May 20216,251.006,350.006,143.006,159.006,159.00415,709
14 May 20216,273.006,285.006,116.006,227.006,227.00340,699
13 May 20216,209.006,297.555,964.006,231.006,231.00506,569
12 May 20216,668.006,804.006,241.006,247.006,247.00645,442
11 May 20216,790.006,903.006,727.006,814.006,814.00382,409
10 May 20217,023.007,072.006,836.006,874.006,874.00245,156
07 May 20217,201.007,234.006,983.617,111.007,111.00269,565
06 May 20217,121.007,196.007,065.007,101.007,101.00282,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...