UK markets close in 5 hours 52 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
966.00-5.00 (-0.51%)
As of 10:18AM BST. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024973.14973.14954.88966.00966.003,488
12 Jul 2024986.00991.00964.00971.00971.00117,721
11 Jul 2024970.00987.12964.00980.00980.0050,598
10 Jul 2024950.00990.00947.10969.00969.00112,067
09 Jul 2024963.00974.00942.00950.00950.0061,579
08 Jul 2024958.00989.00956.10967.00967.00123,558
05 Jul 2024976.00990.00963.30976.00976.00204,707
04 Jul 2024963.00968.29943.00957.00957.0034,353
03 Jul 2024947.00971.00942.00964.00964.00114,030
02 Jul 2024938.00949.94934.00934.00934.0094,684
01 Jul 2024967.00992.70950.30953.00953.0078,957
28 Jun 2024974.00978.00948.00955.00955.0081,531
27 Jun 2024970.00982.00963.00972.00972.0067,753
26 Jun 20241,032.001,042.00975.00980.00980.00165,248
25 Jun 20241,042.001,046.001,018.001,026.001,026.0082,173
24 Jun 20241,030.001,060.001,030.001,046.001,046.00104,489
21 Jun 20241,050.001,054.001,026.001,032.001,032.0042,442
20 Jun 20241,022.001,060.001,022.001,046.001,046.001,238,980
19 Jun 20241,006.001,048.001,006.001,028.001,028.001,087,716
18 Jun 20241,014.001,021.721,008.201,014.001,014.0057,649
17 Jun 2024998.001,012.00978.001,006.001,006.001,084,777
14 Jun 20241,012.001,015.87982.00990.00990.00187,152
13 Jun 20241,032.001,040.001,004.001,004.001,004.00173,179
12 Jun 20241,018.001,044.561,003.171,036.001,036.00204,238
11 Jun 20241,058.001,060.771,020.001,020.001,020.00191,489
10 Jun 20241,016.001,066.851,012.001,054.001,054.00220,889
07 Jun 20241,034.001,045.361,012.001,022.001,022.00124,736
06 Jun 20241,054.001,058.00986.001,036.001,036.00543,387
05 Jun 20241,048.001,056.001,032.001,038.001,038.0095,544
04 Jun 20241,058.001,064.001,036.001,056.001,056.00177,693
03 Jun 20241,032.001,066.001,024.001,060.001,060.00240,522
31 May 20241,028.001,034.631,010.001,022.001,022.00144,641
30 May 20241,046.001,060.001,008.001,038.001,038.00195,439
29 May 20241,038.001,040.001,010.001,016.001,016.00176,430
28 May 20241,074.001,074.001,042.001,060.001,060.00141,931
24 May 20241,094.001,094.001,048.281,066.001,066.00241,321
23 May 20241,136.001,136.001,104.001,108.001,108.00529,019
22 May 20241,140.001,146.001,130.001,134.001,134.00149,495
21 May 20241,184.001,190.001,152.001,160.001,160.00202,125
20 May 20241,236.001,242.001,196.001,196.001,196.00650,657
17 May 20241,246.001,248.001,230.001,240.001,240.0052,093
16 May 20241,252.001,272.001,236.961,246.001,246.00153,587
15 May 20241,240.001,272.001,222.001,250.001,250.00440,505
14 May 20241,190.001,248.001,182.001,238.001,238.00415,637
13 May 20241,134.001,169.591,134.001,160.001,160.00459,956
10 May 20241,138.001,155.361,131.541,132.001,132.00416,959
09 May 20241,138.001,142.001,124.401,142.001,142.00353,839
08 May 20241,156.001,156.001,136.001,144.001,144.00221,535
07 May 20241,208.001,208.001,149.331,158.001,158.00169,089
03 May 20241,174.001,222.001,174.001,190.001,190.0096,558
02 May 20241,184.001,186.001,160.001,172.001,172.0047,505
01 May 20241,162.001,216.001,162.001,216.001,216.005,425
30 Apr 20241,206.001,215.331,180.001,180.001,180.0020,436
29 Apr 20241,168.001,230.081,168.001,216.001,216.00646,492
26 Apr 20241,228.001,228.001,186.001,202.001,202.00528,293
25 Apr 20241,214.001,242.001,192.001,206.001,206.001,614,051
24 Apr 20241,210.001,232.001,196.001,216.001,216.00602,282
23 Apr 20241,188.001,215.001,186.001,198.001,198.00552,137
22 Apr 20241,162.001,190.001,150.001,166.001,166.00720,422
19 Apr 20241,184.001,198.001,148.001,154.001,154.00721,794
18 Apr 20241,140.001,210.001,135.501,210.001,210.00666,859
17 Apr 20241,188.001,188.001,115.001,134.001,134.001,381,854
16 Apr 20241,230.001,238.001,194.001,196.001,196.00764,982
15 Apr 20241,272.001,298.001,250.001,256.001,256.001,536,263
12 Apr 20241,258.001,321.001,258.001,276.001,276.001,021,761
11 Apr 20241,284.001,286.001,226.001,234.001,234.001,213,885
10 Apr 20241,268.001,306.321,240.001,286.001,286.00991,204
09 Apr 20241,232.001,282.001,225.001,250.001,250.00793,356
08 Apr 20241,262.001,266.001,242.001,244.001,244.001,859,924
05 Apr 20241,276.001,282.081,260.001,268.001,268.001,000,674
04 Apr 20241,236.001,302.001,272.001,296.001,296.00878,783
03 Apr 20241,166.001,227.001,166.001,222.001,222.0013,342
02 Apr 20241,166.001,234.001,166.001,184.001,184.001,070,383
28 Mar 20241,196.001,200.251,172.501,177.001,177.00451,743
27 Mar 20241,186.001,194.001,185.001,189.001,189.00208,438
26 Mar 20241,168.001,195.001,168.001,194.001,194.00449,551
25 Mar 20241,163.001,173.851,152.001,164.001,164.00349,193
22 Mar 20241,194.001,210.001,168.001,168.001,168.00396,004
21 Mar 20241,223.001,239.001,207.001,207.001,207.001,119,932
20 Mar 20241,145.001,195.001,145.001,189.001,189.00218,163
19 Mar 20241,126.001,156.001,122.001,156.001,156.00237,453
18 Mar 20241,137.001,157.971,125.001,125.001,125.00260,378
15 Mar 20241,158.001,162.001,133.001,137.001,137.00314,088
14 Mar 20241,174.001,191.001,158.001,162.001,162.00406,895
13 Mar 20241,140.001,184.001,131.521,181.001,181.00480,880
12 Mar 20241,121.001,148.001,120.001,135.001,135.00292,311
11 Mar 20241,099.001,123.001,066.421,103.001,103.001,389,269
08 Mar 20241,125.001,130.001,096.461,103.001,103.00421,166
07 Mar 20241,122.001,154.191,116.001,140.001,140.00467,792
06 Mar 20241,123.001,149.001,123.001,138.001,138.001,059,349
05 Mar 20241,202.001,202.001,136.001,136.001,136.00466,611
04 Mar 20241,269.001,269.001,205.001,210.001,210.00756,986
01 Mar 20241,303.001,327.001,257.001,266.001,266.001,777,457
29 Feb 20241,247.001,329.001,247.001,308.001,308.00797,946
28 Feb 20241,299.001,333.001,190.001,256.001,256.001,292,386
27 Feb 20241,237.001,284.001,237.001,284.001,284.00508,059
26 Feb 20241,270.001,270.001,229.001,250.001,250.00376,136
23 Feb 20241,290.001,290.001,252.001,269.001,269.00575,081
22 Feb 20241,288.001,304.001,262.001,284.001,284.00232,978
21 Feb 20241,269.001,285.001,255.631,261.001,261.00417,966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...