UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,565.20-13.00 (-0.82%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20221,587.201,625.601,557.631,565.201,565.2088,056
27 Jun 20221,594.001,658.801,554.001,578.201,578.20730,678
24 Jun 20221,525.601,584.001,464.801,573.601,573.60223,071
23 Jun 20221,445.201,532.201,440.401,518.601,518.60801,425
22 Jun 20221,461.201,520.001,396.801,479.201,479.20859,501
21 Jun 20221,538.801,557.601,444.001,483.201,483.20797,438
20 Jun 20221,496.001,536.401,441.801,530.601,530.60761,968
17 Jun 20221,389.801,480.171,354.401,469.201,469.201,978,373
16 Jun 20221,502.401,507.801,356.201,369.201,369.201,456,936
15 Jun 20221,505.201,553.401,477.401,523.801,523.801,433,947
14 Jun 202215.8316.2214.6314.9014.901,634,228
13 Jun 20221,739.801,750.401,540.001,554.201,554.202,383,195
10 Jun 20221,775.001,901.401,772.601,843.001,843.001,490,322
09 Jun 20221,827.801,892.001,737.201,737.201,737.201,608,883
08 Jun 20221,820.001,900.211,809.401,853.201,853.20529,002
07 Jun 20221,823.401,873.801,735.601,813.201,813.20617,043
06 Jun 20221,678.801,904.001,678.801,859.801,859.801,523,576
01 Jun 20221,763.601,799.001,697.401,712.001,712.00945,365
31 May 20221,754.001,828.201,704.601,761.801,761.80791,033
30 May 20221,652.601,812.001,647.601,770.401,770.40738,289
27 May 20221,674.801,720.601,640.001,706.001,706.001,071,594
26 May 20221,586.201,720.401,556.011,720.201,720.201,253,463
25 May 20221,549.001,598.001,487.401,589.201,589.201,011,661
24 May 20221,606.201,606.201,525.001,540.801,540.80802,462
23 May 20221,700.001,718.401,600.601,627.201,627.20802,493
20 May 20221,663.801,763.601,661.201,692.601,692.60803,185
19 May 20221,564.801,668.401,560.601,666.401,666.401,010,879
18 May 20221,748.001,765.801,592.201,593.201,593.201,072,014
17 May 20221,707.801,792.201,706.801,764.001,764.001,596,950
16 May 20221,690.001,690.001,603.801,674.201,674.201,223,426
13 May 20221,595.001,656.601,574.001,655.401,655.401,485,451
12 May 20221,462.601,603.801,415.801,568.401,568.401,755,643
11 May 20221,524.001,589.001,449.401,521.601,521.601,748,696
10 May 20221,617.801,671.801,519.401,534.201,534.201,257,623
09 May 20221,707.401,731.401,575.601,590.801,590.801,123,069
06 May 20221,839.201,857.601,723.401,732.201,732.201,264,360
05 May 20222,113.502,122.001,809.801,809.801,809.801,657,043
04 May 20222,206.502,211.502,025.502,025.502,025.501,045,506
03 May 20222,235.002,306.002,175.502,235.002,235.00786,373
29 Apr 20222,167.502,286.502,156.502,210.502,210.50669,629
28 Apr 20222,078.002,188.142,003.002,137.502,137.501,295,986
27 Apr 20222,088.002,121.001,984.402,032.502,032.501,066,163
26 Apr 20222,150.002,206.502,092.002,092.502,092.50970,824
25 Apr 20222,104.002,171.502,016.002,121.002,121.001,040,611
22 Apr 20222,141.502,203.172,090.502,109.002,109.00574,946
21 Apr 20222,215.002,264.622,131.002,136.502,136.50513,214
20 Apr 20222,106.002,358.502,072.502,217.502,217.501,715,174
19 Apr 20222,253.502,253.502,114.502,171.002,171.001,180,094
14 Apr 20222,372.502,381.892,249.812,252.502,252.50828,023
13 Apr 20222,481.002,503.502,325.502,389.502,389.50758,421
12 Apr 20222,484.502,550.502,459.902,502.502,502.50749,639
11 Apr 20222,659.502,659.502,508.502,540.002,540.00902,168
08 Apr 20222,879.002,879.002,661.502,681.502,681.50421,258
07 Apr 20222,824.502,929.202,780.502,812.002,812.00394,389
06 Apr 20222,969.503,003.502,824.002,827.002,827.00509,883
05 Apr 20222,955.003,063.502,890.503,009.003,009.00930,209
04 Apr 20222,856.502,968.002,791.502,960.002,960.00704,260
01 Apr 20222,632.502,814.502,618.002,768.002,768.00751,640
31 Mar 20222,733.002,765.502,593.502,594.502,594.50537,198
30 Mar 20222,782.502,782.502,687.502,724.002,724.00833,315
29 Mar 20222,731.502,838.502,718.002,781.502,781.501,256,323
28 Mar 20222,613.502,734.002,512.002,632.002,632.00595,179
25 Mar 20222,618.002,676.002,553.502,556.502,556.50540,945
24 Mar 20222,559.502,614.502,534.002,598.002,598.00426,825
23 Mar 20222,692.502,702.502,520.502,561.002,561.001,018,315
22 Mar 20222,680.502,696.002,603.002,674.502,674.50752,860
21 Mar 20222,788.002,788.002,581.812,608.502,608.50737,784
18 Mar 20222,672.502,761.502,570.502,761.502,761.50849,777
17 Mar 20222,731.502,775.002,627.502,660.502,660.50904,046
16 Mar 20222,549.002,688.002,543.502,672.002,672.001,171,368
15 Mar 20222,469.002,572.502,384.502,465.002,465.001,140,592
14 Mar 20222,530.002,612.502,374.002,449.002,449.001,362,186
11 Mar 20222,299.002,603.502,237.502,603.502,603.501,424,655
10 Mar 20222,502.002,533.002,282.002,296.502,296.50886,283
09 Mar 20222,326.002,510.502,242.002,509.002,509.002,098,699
08 Mar 20222,295.002,348.172,146.502,234.502,234.501,297,904
07 Mar 20222,298.002,513.002,120.002,346.002,346.001,827,572
04 Mar 20222,500.502,636.502,287.502,298.002,298.001,401,991
03 Mar 20222,853.502,924.752,535.002,544.002,544.001,304,421
02 Mar 20222,956.003,116.002,868.502,907.502,907.501,045,882
01 Mar 20223,027.003,027.002,857.502,884.502,884.50960,280
28 Feb 20222,736.003,043.002,736.003,027.003,027.00975,358
25 Feb 20222,793.002,846.002,707.002,801.002,801.00831,678
24 Feb 20222,471.002,747.502,462.002,732.002,732.00907,009
23 Feb 20222,800.002,833.702,657.002,657.502,657.501,652,627
22 Feb 20222,816.502,930.502,783.002,800.002,800.00731,866
21 Feb 20223,017.003,035.502,846.502,898.002,898.00409,736
18 Feb 20223,164.003,292.002,993.002,996.002,996.00794,373
17 Feb 20223,350.003,400.503,223.503,229.003,229.00485,061
16 Feb 20223,272.503,321.003,229.503,298.003,298.00643,362
15 Feb 20223,193.003,271.503,151.003,230.003,230.00852,096
14 Feb 20223,079.003,217.003,032.503,203.003,203.001,347,020
11 Feb 20223,440.003,440.003,203.003,203.003,203.00443,078
10 Feb 20223,610.503,636.003,349.503,435.003,435.00839,028
09 Feb 20223,661.003,770.003,618.003,664.003,664.00426,042
08 Feb 20223,526.003,635.003,411.003,617.003,617.00759,301
07 Feb 20223,417.503,575.503,406.003,551.503,551.50371,135
04 Feb 20223,438.503,461.503,288.003,401.003,401.00482,430
03 Feb 20223,608.503,658.503,400.003,400.003,400.00425,472
02 Feb 20223,723.003,792.503,632.003,632.003,632.00456,131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...