UK Markets open in 2 hrs 27 mins
NIKKEI 225
28,349.01 +224.73 (+0.80%) HANG SENG
24,190.19 -193.13 (-0.79%) CRUDE OIL
84.19 +0.37 (+0.44%) GOLD FUTURES
1,818.50 +2.00 (+0.11%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
31,133.07 -519.90 (-1.64%)
Just Eat Takeaway.com N.V. (JET.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2022 | - | - | - | - | - | - |
| 14 Jan 2022 | 4,098.50 | 4,108.00 | 3,986.00 | 3,989.50 | 3,989.50 | 1,369,415 |
| 13 Jan 2022 | 3,800.00 | 4,102.50 | 3,741.50 | 4,067.50 | 4,067.50 | 1,493,638 |
| 12 Jan 2022 | 3,680.50 | 3,821.00 | 3,518.42 | 3,738.00 | 3,738.00 | 1,026,629 |
| 11 Jan 2022 | 3,624.50 | 3,677.00 | 3,555.00 | 3,606.50 | 3,606.50 | 486,702 |
| 10 Jan 2022 | 3,800.00 | 3,800.00 | 3,504.00 | 3,530.00 | 3,530.00 | 964,165 |
| 07 Jan 2022 | 3,702.00 | 3,747.00 | 3,642.00 | 3,703.50 | 3,703.50 | 1,243,484 |
| 06 Jan 2022 | 3,768.50 | 3,809.50 | 3,549.50 | 3,666.50 | 3,666.50 | 826,792 |
| 05 Jan 2022 | 3,800.00 | 3,869.74 | 3,771.50 | 3,833.50 | 3,833.50 | 414,035 |
| 04 Jan 2022 | 4,143.50 | 4,184.50 | 3,809.00 | 3,836.00 | 3,836.00 | 691,227 |
| 31 Dec 2021 | 3,999.50 | 4,107.50 | 3,999.50 | 4,076.00 | 4,076.00 | 135,770 |
| 30 Dec 2021 | 4,048.50 | 4,048.50 | 3,872.50 | 4,048.00 | 4,048.00 | 398,162 |
| 29 Dec 2021 | 4,012.00 | 4,051.00 | 3,932.00 | 3,958.50 | 3,958.50 | 267,345 |
| 24 Dec 2021 | 4,070.00 | 4,078.00 | 4,031.50 | 4,046.50 | 4,046.50 | 60,602 |
| 23 Dec 2021 | 4,059.00 | 4,101.00 | 4,010.00 | 4,051.50 | 4,051.50 | 533,053 |
| 22 Dec 2021 | 4,180.00 | 4,240.50 | 4,001.61 | 4,046.00 | 4,046.00 | 838,317 |
| 21 Dec 2021 | 3,870.00 | 4,025.50 | 3,830.00 | 4,020.00 | 4,020.00 | 1,216,764 |
| 20 Dec 2021 | 4,069.50 | 4,107.00 | 3,843.50 | 3,878.00 | 3,878.00 | 785,891 |
| 17 Dec 2021 | 3,841.50 | 4,096.50 | 3,759.32 | 4,069.00 | 4,069.00 | 1,069,556 |
| 16 Dec 2021 | 4,000.50 | 4,105.50 | 3,866.00 | 3,880.50 | 3,880.50 | 443,623 |
| 15 Dec 2021 | 3,996.50 | 3,996.50 | 3,875.00 | 3,905.00 | 3,905.00 | 594,808 |
| 14 Dec 2021 | 4,120.50 | 4,179.00 | 3,975.00 | 3,995.00 | 3,995.00 | 299,638 |
| 13 Dec 2021 | 4,249.00 | 4,249.00 | 4,066.71 | 4,083.00 | 4,083.00 | 601,793 |
| 10 Dec 2021 | 4,271.50 | 4,357.00 | 4,204.50 | 4,226.50 | 4,226.50 | 366,061 |
| 09 Dec 2021 | 4,425.00 | 4,503.00 | 4,327.50 | 4,350.50 | 4,350.50 | 368,383 |
| 08 Dec 2021 | 4,364.00 | 4,544.00 | 4,273.00 | 4,493.50 | 4,493.50 | 564,116 |
| 07 Dec 2021 | 4,230.00 | 4,438.50 | 4,200.00 | 4,350.00 | 4,350.00 | 537,256 |
| 06 Dec 2021 | 4,300.00 | 4,300.00 | 4,029.50 | 4,146.50 | 4,146.50 | 807,616 |
| 03 Dec 2021 | 4,494.50 | 4,576.50 | 4,320.50 | 4,360.50 | 4,360.50 | 663,030 |
| 02 Dec 2021 | 4,704.50 | 4,731.00 | 4,444.50 | 4,538.50 | 4,538.50 | 821,252 |
| 01 Dec 2021 | 4,741.50 | 4,798.00 | 4,650.00 | 4,770.00 | 4,770.00 | 465,227 |
| 30 Nov 2021 | 5,046.00 | 5,046.00 | 4,694.00 | 4,694.00 | 4,694.00 | 1,097,371 |
| 29 Nov 2021 | 5,075.00 | 5,099.00 | 4,878.00 | 4,931.00 | 4,931.00 | 550,218 |
| 26 Nov 2021 | 5,205.00 | 5,388.00 | 5,073.00 | 5,087.00 | 5,087.00 | 645,787 |
| 25 Nov 2021 | 5,219.00 | 5,262.00 | 5,139.00 | 5,179.00 | 5,179.00 | 521,573 |
| 24 Nov 2021 | 5,252.00 | 5,276.00 | 5,063.00 | 5,162.00 | 5,162.00 | 728,878 |
| 23 Nov 2021 | 5,108.00 | 5,141.00 | 5,012.21 | 5,069.00 | 5,069.00 | 273,601 |
| 22 Nov 2021 | 5,368.00 | 5,375.00 | 5,089.00 | 5,092.00 | 5,092.00 | 355,793 |
| 19 Nov 2021 | 5,049.00 | 5,405.00 | 5,029.12 | 5,365.00 | 5,365.00 | 660,762 |
| 18 Nov 2021 | 5,018.00 | 5,056.00 | 4,952.29 | 5,055.00 | 5,055.00 | 621,877 |
| 17 Nov 2021 | 5,071.00 | 5,189.00 | 5,016.00 | 5,018.00 | 5,018.00 | 1,081,996 |
| 16 Nov 2021 | 5,050.00 | 5,168.00 | 4,997.96 | 5,108.00 | 5,108.00 | 213,692 |
| 15 Nov 2021 | 5,134.00 | 5,154.00 | 5,041.00 | 5,061.00 | 5,061.00 | 274,350 |
| 12 Nov 2021 | 5,052.00 | 5,157.00 | 5,052.00 | 5,100.00 | 5,100.00 | 312,366 |
| 11 Nov 2021 | 5,151.00 | 5,227.00 | 5,055.00 | 5,082.00 | 5,082.00 | 451,501 |
| 10 Nov 2021 | 5,264.00 | 5,292.00 | 5,040.56 | 5,209.00 | 5,209.00 | 842,702 |
| 09 Nov 2021 | 5,207.00 | 5,436.00 | 5,185.00 | 5,385.00 | 5,385.00 | 538,577 |
| 08 Nov 2021 | 5,206.00 | 5,248.00 | 5,149.00 | 5,202.00 | 5,202.00 | 274,914 |
| 05 Nov 2021 | 5,276.00 | 5,354.00 | 5,198.00 | 5,211.00 | 5,211.00 | 339,551 |
| 04 Nov 2021 | 5,330.00 | 5,352.00 | 5,208.00 | 5,260.00 | 5,260.00 | 296,260 |
| 03 Nov 2021 | 5,302.00 | 5,334.00 | 5,196.00 | 5,208.00 | 5,208.00 | 494,816 |
| 02 Nov 2021 | 5,246.00 | 5,449.00 | 5,246.00 | 5,336.00 | 5,336.00 | 2,535,815 |
| 01 Nov 2021 | 5,267.00 | 5,354.45 | 5,132.00 | 5,246.00 | 5,246.00 | 620,648 |
| 29 Oct 2021 | 5,257.00 | 5,307.00 | 5,128.00 | 5,240.00 | 5,240.00 | 1,242,009 |
| 28 Oct 2021 | 5,508.00 | 5,563.00 | 5,284.00 | 5,331.00 | 5,331.00 | 586,040 |
| 27 Oct 2021 | 5,597.00 | 5,666.00 | 5,537.00 | 5,547.00 | 5,547.00 | 1,065,714 |
| 26 Oct 2021 | 5,623.00 | 5,699.00 | 5,581.30 | 5,634.00 | 5,634.00 | 374,787 |
| 25 Oct 2021 | 5,734.00 | 5,823.00 | 5,601.05 | 5,619.00 | 5,619.00 | 485,712 |
| 22 Oct 2021 | 5,931.00 | 5,956.00 | 5,721.00 | 5,741.00 | 5,741.00 | 425,520 |
| 21 Oct 2021 | 6,017.00 | 6,023.52 | 5,789.00 | 5,946.00 | 5,946.00 | 1,175,548 |
| 20 Oct 2021 | 6,102.00 | 6,130.00 | 6,019.49 | 6,055.00 | 6,055.00 | 462,393 |
| 19 Oct 2021 | 5,979.00 | 6,063.74 | 5,910.00 | 6,018.00 | 6,018.00 | 476,342 |
| 18 Oct 2021 | 5,957.00 | 5,957.00 | 5,827.00 | 5,916.00 | 5,916.00 | 463,712 |
| 15 Oct 2021 | 5,588.00 | 5,866.00 | 5,526.00 | 5,865.00 | 5,865.00 | 763,143 |
| 14 Oct 2021 | 5,417.00 | 5,530.00 | 5,417.00 | 5,530.00 | 5,530.00 | 1,600,971 |
| 13 Oct 2021 | 5,331.00 | 5,438.00 | 5,202.00 | 5,414.00 | 5,414.00 | 821,751 |
| 12 Oct 2021 | 5,389.00 | 5,606.00 | 5,350.00 | 5,506.00 | 5,506.00 | 564,404 |
| 11 Oct 2021 | 5,668.00 | 5,682.00 | 5,408.00 | 5,419.00 | 5,419.00 | 517,329 |
| 08 Oct 2021 | 5,617.00 | 5,697.12 | 5,574.00 | 5,629.00 | 5,629.00 | 427,804 |
| 07 Oct 2021 | 5,621.00 | 5,657.00 | 5,563.00 | 5,638.00 | 5,638.00 | 620,256 |
| 06 Oct 2021 | 5,572.00 | 5,685.00 | 5,533.00 | 5,612.00 | 5,612.00 | 1,436,727 |
| 05 Oct 2021 | 5,515.00 | 5,684.00 | 5,483.00 | 5,627.00 | 5,627.00 | 582,138 |
| 04 Oct 2021 | 5,468.00 | 5,609.00 | 5,455.00 | 5,521.00 | 5,521.00 | 593,182 |
| 01 Oct 2021 | 5,385.00 | 5,502.00 | 5,374.00 | 5,468.00 | 5,468.00 | 977,808 |
| 30 Sept 2021 | 5,634.00 | 5,689.00 | 5,386.53 | 5,398.00 | 5,398.00 | 440,155 |
| 29 Sept 2021 | 5,545.00 | 5,674.00 | 5,522.00 | 5,628.00 | 5,628.00 | 766,520 |
| 28 Sept 2021 | 5,520.00 | 5,573.00 | 5,403.00 | 5,512.00 | 5,512.00 | 1,434,333 |
| 27 Sept 2021 | 5,789.00 | 5,789.00 | 5,499.00 | 5,575.00 | 5,575.00 | 2,062,141 |
| 24 Sept 2021 | 5,896.00 | 5,912.00 | 5,599.00 | 5,640.00 | 5,640.00 | 1,532,422 |
| 23 Sept 2021 | 5,951.00 | 6,021.00 | 5,869.00 | 5,869.00 | 5,869.00 | 2,822,059 |
| 22 Sept 2021 | 5,897.00 | 5,917.00 | 5,818.00 | 5,894.00 | 5,894.00 | 2,326,432 |
| 21 Sept 2021 | 5,950.00 | 6,005.00 | 5,862.00 | 5,941.00 | 5,941.00 | 2,205,572 |
| 20 Sept 2021 | 6,183.00 | 6,205.00 | 5,897.00 | 5,922.00 | 5,922.00 | 2,550,755 |
| 17 Sept 2021 | 6,467.00 | 6,508.19 | 6,176.91 | 6,180.00 | 6,180.00 | 21,593,729 |
| 16 Sept 2021 | 6,269.00 | 6,394.00 | 6,184.00 | 6,346.00 | 6,346.00 | 1,005,818 |
| 15 Sept 2021 | 6,572.00 | 6,572.00 | 6,302.00 | 6,307.00 | 6,307.00 | 1,186,112 |
| 14 Sept 2021 | 6,720.00 | 6,776.00 | 6,563.00 | 6,607.00 | 6,607.00 | 603,212 |
| 13 Sept 2021 | 6,798.00 | 6,882.00 | 6,693.00 | 6,715.00 | 6,715.00 | 19,596 |
| 10 Sept 2021 | 6,850.00 | 6,912.00 | 6,750.00 | 6,800.00 | 6,800.00 | 561,917 |
| 09 Sept 2021 | 6,919.00 | 6,928.00 | 6,782.00 | 6,853.00 | 6,853.00 | 758,040 |
| 08 Sept 2021 | 7,032.00 | 7,072.00 | 6,903.00 | 6,950.00 | 6,950.00 | 845,583 |
| 07 Sept 2021 | 7,036.00 | 7,136.00 | 6,993.00 | 7,015.00 | 7,015.00 | 916,694 |
| 06 Sept 2021 | 6,947.00 | 7,053.00 | 6,936.00 | 7,053.00 | 7,053.00 | 2,101,174 |
| 03 Sept 2021 | 6,925.00 | 7,002.90 | 6,844.00 | 6,947.00 | 6,947.00 | 492,356 |
| 02 Sept 2021 | 7,086.00 | 7,175.00 | 6,961.00 | 7,007.00 | 7,007.00 | 1,195,333 |
| 01 Sept 2021 | 6,661.00 | 7,094.00 | 6,604.00 | 7,055.00 | 7,055.00 | 740,034 |
| 31 Aug 2021 | 6,517.00 | 6,598.00 | 6,463.00 | 6,559.00 | 6,559.00 | 569,283 |
| 27 Aug 2021 | 6,906.00 | 6,906.00 | 6,381.00 | 6,407.00 | 6,407.00 | 1,000,936 |
| 26 Aug 2021 | 6,939.00 | 6,976.00 | 6,850.74 | 6,926.00 | 6,926.00 | 394,000 |
| 25 Aug 2021 | 6,882.00 | 7,028.00 | 6,882.00 | 6,932.00 | 6,932.00 | 2,686,852 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
