UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6,102.00+154.00 (+2.59%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20216,004.006,103.005,919.006,102.006,102.00158,116
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 20216,454.006,561.006,397.006,543.006,543.00388,723
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 20216,584.006,629.006,509.006,618.006,618.001,616,588
25 Jun 20216,576.006,669.006,550.006,586.006,586.001,249,583
24 Jun 20216,435.006,573.006,326.006,573.006,573.001,668,780
23 Jun 20216,497.006,516.006,389.006,402.006,402.001,217,700
22 Jun 20216,370.006,494.006,233.006,481.006,481.001,176,731
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
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 20217,331.007,859.007,316.407,855.007,855.00383,598
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...