UK Markets close in 4 hrs

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,822.00+2.00 (+0.03%)
As of 12:15PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20207,914.007,914.007,742.007,822.007,822.0055,767
26 Nov 20207,870.007,886.007,760.007,820.007,820.00174,740
25 Nov 20207,642.007,806.007,642.007,758.007,758.00182,308
24 Nov 20207,794.007,850.007,658.007,680.007,680.00617,330
23 Nov 20208,028.008,088.007,798.007,798.007,798.00150,077
20 Nov 20208,070.008,118.008,038.008,070.008,070.00201,034
19 Nov 20208,020.008,216.007,992.008,052.008,052.00515,304
18 Nov 20208,188.008,266.008,030.008,030.008,030.00192,376
17 Nov 20208,218.008,264.008,100.008,152.008,152.00313,517
16 Nov 20208,502.008,502.008,086.008,134.008,134.00754,702
13 Nov 20208,422.008,570.008,368.008,414.008,414.00199,963
12 Nov 20208,634.008,634.008,365.698,408.008,408.00119,011
11 Nov 20208,082.008,444.008,006.008,414.008,414.00406,332
10 Nov 20208,326.008,368.007,946.628,110.008,110.00533,902
09 Nov 20209,272.009,322.008,218.008,392.008,392.00606,421
06 Nov 20209,206.009,234.259,038.009,216.009,216.00168,650
05 Nov 20209,086.009,392.009,078.009,290.009,290.00228,503
04 Nov 20208,700.009,048.348,700.009,006.009,006.00299,926
03 Nov 20208,720.008,768.008,593.318,636.008,636.00202,378
02 Nov 20208,646.008,902.008,610.658,762.008,762.00201,080
30 Oct 20208,808.008,902.008,548.008,568.008,568.00367,631
29 Oct 20208,850.008,966.008,788.258,800.008,800.00474,102
28 Oct 20208,868.009,078.008,800.008,800.008,800.00958,905
27 Oct 20208,944.009,054.008,880.009,004.009,004.00126,073
26 Oct 20209,100.009,315.318,948.008,972.008,972.00170,223
23 Oct 20209,306.009,332.009,162.009,174.009,174.00170,006
22 Oct 20209,334.009,408.009,172.009,324.009,324.00233,672
21 Oct 20209,772.009,772.009,384.009,390.009,390.00792,663
20 Oct 20209,892.009,892.009,728.009,750.009,750.00219,829
19 Oct 202010,020.0010,020.009,790.009,918.009,918.00306,930
16 Oct 20209,820.0010,050.009,810.719,980.009,980.00452,008
15 Oct 20209,424.009,600.009,360.009,598.009,598.00212,047
14 Oct 20209,146.009,410.009,126.979,404.009,404.00307,565
13 Oct 20208,882.009,032.008,830.008,842.008,842.00255,719
12 Oct 20208,924.008,924.008,708.008,890.008,890.00209,501
09 Oct 20208,732.008,814.008,586.828,798.008,798.00242,442
08 Oct 20208,728.008,766.008,626.008,692.008,692.00365,020
07 Oct 20208,608.008,778.008,592.008,704.008,704.00355,885
06 Oct 20208,740.008,826.008,682.008,690.008,690.00474,856
05 Oct 20208,770.008,828.008,618.008,732.008,732.00543,712
02 Oct 20208,768.008,822.008,616.008,758.008,758.00165,150
01 Oct 20208,668.008,766.008,528.008,750.008,750.00486,588
30 Sep 20208,764.008,772.008,652.008,692.008,692.00385,679
29 Sep 20208,700.008,794.008,630.008,750.008,750.00495,062
28 Sep 20208,850.008,874.008,634.008,634.008,634.00234,341
25 Sep 20208,658.008,694.008,598.828,600.008,600.00397,758
24 Sep 20208,628.008,718.008,568.008,668.008,668.00445,450
23 Sep 20208,844.008,868.768,712.008,750.008,750.00454,776
22 Sep 20208,590.008,917.408,588.008,728.008,728.00482,500
21 Sep 20208,350.008,656.978,350.008,544.008,544.00333,324
18 Sep 20208,520.008,520.008,252.008,428.008,428.00368,802
17 Sep 20208,178.008,350.008,078.008,350.008,350.00739,961
16 Sep 20208,624.008,624.008,242.008,248.008,248.00109,891
15 Sep 20208,206.008,614.008,206.008,422.008,422.00513,163
14 Sep 20208,374.008,410.008,301.368,368.008,368.00135,436
11 Sep 20208,344.008,426.958,324.008,332.008,332.00127,151
10 Sep 20208,326.008,387.388,204.008,384.008,384.00180,899
09 Sep 20208,280.008,398.008,260.008,298.008,298.00276,725
08 Sep 20208,248.008,258.008,058.008,258.008,258.00317,679
07 Sep 20207,972.008,262.007,968.008,254.008,254.0090,843
04 Sep 20208,072.008,188.007,840.007,888.007,888.00666,792
03 Sep 20208,374.008,392.008,116.008,130.008,130.00595,467
02 Sep 20208,558.008,566.008,324.008,342.008,342.00330,108
01 Sep 20208,326.008,458.008,280.008,376.008,376.00110,715
28 Aug 20208,580.008,582.008,356.008,414.008,414.0073,880
27 Aug 20208,692.008,742.008,530.008,580.008,580.00353,902
26 Aug 20208,680.008,736.008,620.468,730.008,730.00121,142
25 Aug 20208,836.008,836.008,620.008,684.008,684.00185,188
24 Aug 20208,944.009,072.008,808.008,810.008,810.00118,832
21 Aug 20208,850.008,962.008,844.008,890.008,890.00134,353
20 Aug 20208,988.009,038.008,848.008,876.008,876.00122,562
19 Aug 20209,104.009,126.008,944.009,024.009,024.0073,375
18 Aug 20208,952.009,176.008,952.009,062.009,062.0051,122
17 Aug 20208,978.009,050.008,906.009,036.009,036.0064,419
14 Aug 20209,134.009,288.008,920.008,938.008,938.00170,296
13 Aug 20208,966.009,259.198,966.009,122.009,122.00148,595
12 Aug 20208,752.009,256.008,700.998,998.008,998.00445,308
11 Aug 20208,510.008,759.888,510.008,678.008,678.00304,891
10 Aug 20208,824.008,824.008,590.178,628.008,628.00306,433
07 Aug 20208,676.008,862.008,628.008,802.008,802.00290,139
06 Aug 20208,606.008,720.008,586.008,720.008,720.00117,587
05 Aug 20208,656.008,663.388,536.008,658.008,658.0076,470
04 Aug 20208,604.008,670.178,454.008,514.008,514.0064,262
03 Aug 20208,446.008,636.008,326.008,576.008,576.00157,283
31 Jul 20208,260.008,352.008,206.008,250.008,250.00250,195
30 Jul 20208,392.008,402.008,132.008,214.008,214.0075,316
29 Jul 20208,366.008,516.008,348.008,410.008,410.00105,349
28 Jul 20208,388.008,534.008,356.008,382.008,382.00194,906
27 Jul 20208,250.008,358.008,244.008,310.008,310.00134,852
24 Jul 20208,224.008,286.008,062.008,166.008,166.00232,976
23 Jul 20208,556.008,584.008,396.008,420.008,420.0094,184
22 Jul 20208,444.008,528.008,410.008,464.008,464.00130,040
21 Jul 20208,520.008,600.008,422.008,442.008,442.00179,470
20 Jul 20208,412.008,476.008,348.008,390.008,390.00109,035
17 Jul 20208,312.008,448.008,264.008,404.008,404.00759,939
16 Jul 20208,350.008,382.008,186.008,186.008,186.00149,520
15 Jul 20208,394.008,514.008,356.008,384.008,384.00139,886
14 Jul 20208,362.008,454.008,256.008,354.008,354.00236,409
13 Jul 20208,470.008,518.008,357.218,494.008,494.0090,857
10 Jul 20208,462.008,520.008,382.008,404.008,404.0058,783
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...