UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6,231.00-16.00 (-0.26%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 May 20216,209.006,297.555,964.006,231.006,231.00219,943
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
05 May 20217,125.007,200.007,073.817,181.007,181.00249,335
04 May 20217,453.007,474.007,256.007,270.007,270.00615,273
30 Apr 20217,343.007,633.007,333.327,495.007,495.00472,443
29 Apr 20217,560.007,716.007,438.607,463.007,463.00212,398
28 Apr 20217,657.007,764.007,600.007,600.007,600.00249,362
27 Apr 20217,786.007,871.007,666.007,718.007,718.00314,656
26 Apr 20217,913.008,008.007,818.007,818.007,818.00360,231
23 Apr 20217,886.007,999.147,776.007,975.007,975.00225,310
22 Apr 20217,729.007,865.007,676.007,857.007,857.00304,898
21 Apr 20217,802.007,802.007,517.007,716.007,716.00701,888
20 Apr 20217,977.007,999.007,817.807,930.007,930.00194,542
19 Apr 20217,711.008,087.007,711.007,973.007,973.00393,380
16 Apr 20218,057.008,097.007,832.007,883.007,883.00309,286
15 Apr 20217,885.008,016.007,853.007,974.007,974.00182,519
14 Apr 20217,876.007,984.007,732.007,904.007,904.00374,455
13 Apr 202173.3178.5973.1678.5578.55383,598
12 Apr 20217,255.007,380.007,131.007,354.007,354.00258,320
09 Apr 20217,221.007,250.007,131.007,225.007,225.00142,626
08 Apr 20217,239.007,288.587,164.007,202.007,202.00304,129
07 Apr 20216,846.007,203.006,824.007,165.007,165.00529,619
06 Apr 20216,875.006,895.006,760.006,820.006,820.00154,207
01 Apr 20216,706.006,911.006,624.006,893.006,893.00211,279
31 Mar 20216,600.006,722.816,422.006,688.006,688.00364,296
30 Mar 20216,650.006,681.206,606.006,636.006,636.00269,274
29 Mar 20216,778.006,818.006,616.006,672.006,672.00207,920
26 Mar 20216,738.006,812.006,694.006,772.006,772.00172,736
25 Mar 20216,684.006,710.406,522.006,694.006,694.00251,758
24 Mar 20216,842.006,848.006,660.006,660.006,660.00314,142
23 Mar 20216,814.006,990.006,790.006,862.006,862.00269,923
22 Mar 20216,876.006,926.006,798.006,910.006,910.00183,165
19 Mar 20216,842.006,892.006,722.006,864.006,864.00416,708
18 Mar 20217,022.007,108.006,872.006,876.006,876.00229,210
17 Mar 20217,144.007,182.796,974.006,992.006,992.00376,484
16 Mar 20217,400.007,400.007,182.007,182.007,182.00213,339
15 Mar 20217,398.007,442.007,256.007,340.007,340.00122,614
12 Mar 20217,382.007,506.007,324.007,324.007,324.00305,066
11 Mar 20217,288.007,489.207,278.007,446.007,446.00490,546
10 Mar 20217,144.007,286.006,684.007,262.007,262.00767,935
09 Mar 20216,676.006,888.006,588.006,844.006,844.00323,638
08 Mar 20216,386.006,708.006,326.006,682.006,682.00286,639
05 Mar 20216,466.006,570.366,360.006,382.006,382.00326,473
04 Mar 20216,676.006,728.006,520.006,562.006,562.00504,791
03 Mar 20216,994.007,048.006,706.006,770.006,770.00266,122
02 Mar 20216,942.007,094.006,912.006,912.006,912.00322,761
01 Mar 20217,026.007,124.006,922.006,946.006,946.00349,615
26 Feb 20216,924.007,018.006,790.006,914.006,914.00382,372
25 Feb 20216,980.007,082.006,938.007,046.007,046.00113,836
24 Feb 20216,926.007,138.006,840.006,956.006,956.00657,652
23 Feb 20217,194.007,242.006,834.007,032.007,032.00370,186
22 Feb 20217,462.007,462.007,164.007,166.007,166.00249,036
19 Feb 20217,562.007,682.007,490.007,508.007,508.00274,918
18 Feb 20217,694.007,694.007,468.007,540.007,540.00198,069
17 Feb 20217,708.007,766.007,562.007,562.007,562.00194,261
16 Feb 20217,864.007,866.007,734.007,742.007,742.00250,302
15 Feb 20217,980.007,996.007,818.007,838.007,838.00120,318
12 Feb 20217,686.007,978.007,624.007,930.007,930.00353,357
11 Feb 20217,606.007,918.007,606.007,736.007,736.00229,029
10 Feb 20217,794.007,828.007,562.007,620.007,620.00303,119
09 Feb 20217,886.007,938.137,756.007,766.007,766.00524,669
08 Feb 20217,930.007,990.007,816.007,904.007,904.00169,476
05 Feb 20218,006.008,082.007,880.007,950.007,950.00461,487
04 Feb 20218,076.008,270.007,876.007,930.007,930.00698,149
03 Feb 20218,200.008,226.008,098.008,194.008,194.001,307,648
02 Feb 20218,444.008,444.008,122.008,134.008,134.001,499,160
01 Feb 20218,276.008,498.008,276.008,414.008,414.00218,764
29 Jan 20218,134.008,502.008,050.008,372.008,372.00341,175
28 Jan 20217,764.008,136.007,722.008,050.008,050.001,062,462
27 Jan 20218,164.008,164.007,720.007,930.007,930.00820,697
26 Jan 20218,452.008,480.008,120.008,120.008,120.00410,827
25 Jan 20218,594.008,604.008,394.008,422.008,422.00277,705
22 Jan 20218,400.008,588.008,332.008,550.008,550.00208,326
21 Jan 20218,100.008,444.008,026.008,400.008,400.00554,678
20 Jan 20217,912.008,018.007,830.008,010.008,010.00384,454
19 Jan 20217,840.007,890.007,724.007,856.007,856.00274,908
18 Jan 20218,058.008,058.007,798.007,814.007,814.00235,002
15 Jan 20218,240.008,240.007,814.007,872.007,872.00436,158
14 Jan 20218,706.008,706.008,272.008,280.008,280.00457,784
13 Jan 20219,050.009,050.008,464.008,676.008,676.00658,919
12 Jan 20219,026.009,158.008,885.339,070.009,070.00258,662
11 Jan 20219,200.009,204.008,964.009,038.009,038.00442,316
08 Jan 20218,732.009,042.008,640.008,992.008,992.00401,424
07 Jan 20218,622.008,714.008,506.008,688.008,688.00503,210
06 Jan 20218,744.008,756.008,488.008,580.008,580.00718,194
05 Jan 20218,426.008,736.008,400.008,734.008,734.00242,107
04 Jan 20218,346.008,498.008,100.028,488.008,488.00316,702
31 Dec 20208,122.008,316.488,122.008,260.008,260.0061,075
30 Dec 20208,224.008,298.008,166.008,272.008,272.0097,408
29 Dec 20208,414.008,422.008,214.008,214.008,214.00151,162
24 Dec 20208,046.008,076.348,008.008,054.008,054.0026,441
23 Dec 20208,178.008,188.007,964.008,000.008,000.00116,011
22 Dec 20208,058.008,242.008,002.968,194.008,194.00312,584
21 Dec 20208,128.008,272.707,828.008,120.008,120.00409,030
18 Dec 20207,930.008,090.007,828.007,970.007,970.00260,981
17 Dec 20207,868.007,868.007,704.007,810.007,810.00112,227
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...