UK Markets closed
NIKKEI 225
28,708.58 -546.97 (-1.87%) HANG SENG
26,017.53 -118.49 (-0.45%) GOLD FUTURES
1,783.20 -1.70 (-0.10%) DOW
35,483.12 -126.22 (-0.35%) BTC-GBP
45,774.43 -2,732.12 (-5.63%) CMC Crypto 200
1,498.56 -36.09 (-2.35%)
Just Eat Takeaway.com N.V. (JET.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6,023.52-31.48 (-0.52%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2021 | 6,017.00 | 6,023.52 | 5,789.00 | 6,023.52 | 6,023.52 | 282,574 |
| 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 |
| 24 Aug 2021 | 6,844.00 | 6,970.00 | 6,793.00 | 6,939.00 | 6,939.00 | 636,925 |
| 23 Aug 2021 | 6,846.00 | 6,878.00 | 6,796.00 | 6,810.00 | 6,810.00 | 1,483,483 |
| 20 Aug 2021 | 6,840.00 | 6,869.00 | 6,708.92 | 6,801.00 | 6,801.00 | 1,494,860 |
| 19 Aug 2021 | 6,682.00 | 6,818.00 | 6,573.13 | 6,797.00 | 6,797.00 | 1,044,734 |
| 18 Aug 2021 | 6,350.00 | 6,751.00 | 6,305.00 | 6,640.00 | 6,640.00 | 979,385 |
| 17 Aug 2021 | 6,083.00 | 6,393.00 | 6,058.00 | 6,310.00 | 6,310.00 | 2,274,472 |
| 16 Aug 2021 | 6,136.00 | 6,177.00 | 6,029.00 | 6,134.00 | 6,134.00 | 305,620 |
| 13 Aug 2021 | 6,089.00 | 6,220.91 | 6,078.00 | 6,180.00 | 6,180.00 | 414,495 |
| 12 Aug 2021 | 6,263.00 | 6,351.19 | 6,082.00 | 6,101.00 | 6,101.00 | 580,995 |
| 11 Aug 2021 | 6,548.00 | 6,548.00 | 6,271.00 | 6,271.00 | 6,271.00 | 318,857 |
| 10 Aug 2021 | 6,475.00 | 6,627.00 | 6,471.00 | 6,533.00 | 6,533.00 | 172,472 |
| 09 Aug 2021 | 6,565.00 | 6,575.00 | 6,410.00 | 6,459.00 | 6,459.00 | 261,436 |
| 06 Aug 2021 | 6,463.00 | 6,548.00 | 6,439.00 | 6,530.00 | 6,530.00 | 434,730 |
| 05 Aug 2021 | 6,153.00 | 6,498.00 | 6,143.00 | 6,451.00 | 6,451.00 | 437,536 |
| 04 Aug 2021 | 6,260.00 | 6,347.54 | 6,141.00 | 6,242.00 | 6,242.00 | 1,106,935 |
| 03 Aug 2021 | 6,350.00 | 6,577.00 | 6,349.00 | 6,391.00 | 6,391.00 | 304,194 |
| 02 Aug 2021 | 6,335.00 | 6,494.00 | 6,335.00 | 6,454.00 | 6,454.00 | 368,471 |
| 30 Jul 2021 | 6,281.00 | 6,387.00 | 6,224.01 | 6,380.00 | 6,380.00 | 476,893 |
| 29 Jul 2021 | 6,347.00 | 6,424.00 | 6,290.00 | 6,310.00 | 6,310.00 | 381,465 |
| 28 Jul 2021 | 6,263.00 | 6,416.00 | 6,248.00 | 6,368.00 | 6,368.00 | 349,725 |
| 27 Jul 2021 | 6,002.00 | 6,294.00 | 5,995.00 | 6,217.00 | 6,217.00 | 1,099,022 |
| 26 Jul 2021 | 6,055.00 | 6,102.00 | 5,986.00 | 5,991.00 | 5,991.00 | 1,297,625 |
| 23 Jul 2021 | 6,004.00 | 6,103.00 | 5,919.00 | 6,102.00 | 6,102.00 | 759,891 |
| 22 Jul 2021 | 5,730.00 | 5,993.00 | 5,720.00 | 5,948.00 | 5,948.00 | 506,017 |
| 21 Jul 2021 | 5,805.00 | 5,953.00 | 5,736.00 | 5,736.00 | 5,736.00 | 687,446 |
| 20 Jul 2021 | 5,989.00 | 6,025.00 | 5,740.00 | 5,743.00 | 5,743.00 | 1,530,882 |
| 19 Jul 2021 | 5,771.00 | 6,082.00 | 5,740.00 | 6,034.00 | 6,034.00 | 1,813,410 |
| 16 Jul 2021 | 5,854.00 | 5,855.00 | 5,584.00 | 5,844.00 | 5,844.00 | 1,348,495 |
| 15 Jul 2021 | 6,229.00 | 6,394.00 | 5,821.00 | 5,837.00 | 5,837.00 | 1,102,559 |
| 14 Jul 2021 | 6,490.00 | 6,540.00 | 6,389.00 | 6,422.00 | 6,422.00 | 370,006 |
| 13 Jul 2021 | 6,454.00 | 6,561.00 | 6,397.00 | 6,543.00 | 6,543.00 | 388,723 |
| 12 Jul 2021 | 6,382.00 | 6,516.00 | 6,328.00 | 6,475.00 | 6,475.00 | 472,966 |
| 09 Jul 2021 | 6,718.00 | 6,726.00 | 6,412.00 | 6,427.00 | 6,427.00 | 826,579 |
| 08 Jul 2021 | 6,807.00 | 6,931.99 | 6,691.00 | 6,715.00 | 6,715.00 | 207,626 |
| 07 Jul 2021 | 6,698.00 | 6,810.00 | 6,684.27 | 6,789.00 | 6,789.00 | 1,091,750 |
| 06 Jul 2021 | 6,598.00 | 6,712.77 | 6,598.00 | 6,702.00 | 6,702.00 | 1,139,038 |
| 05 Jul 2021 | 6,673.00 | 6,694.00 | 6,561.00 | 6,638.00 | 6,638.00 | 710,531 |
| 02 Jul 2021 | 6,692.00 | 6,797.15 | 6,670.00 | 6,705.00 | 6,705.00 | 859,712 |
| 01 Jul 2021 | 6,696.00 | 6,713.00 | 6,590.00 | 6,698.00 | 6,698.00 | 1,215,156 |
| 30 Jun 2021 | 6,873.00 | 6,937.00 | 6,689.00 | 6,692.00 | 6,692.00 | 1,725,780 |
| 29 Jun 2021 | 6,674.00 | 6,880.00 | 6,669.00 | 6,875.00 | 6,875.00 | 2,052,605 |
| 28 Jun 2021 | 6,584.00 | 6,629.00 | 6,509.00 | 6,618.00 | 6,618.00 | 1,616,588 |
| 25 Jun 2021 | 6,576.00 | 6,669.00 | 6,550.00 | 6,586.00 | 6,586.00 | 1,249,583 |
| 24 Jun 2021 | 6,435.00 | 6,573.00 | 6,326.00 | 6,573.00 | 6,573.00 | 1,668,780 |
| 23 Jun 2021 | 6,497.00 | 6,516.00 | 6,389.00 | 6,402.00 | 6,402.00 | 1,217,700 |
| 22 Jun 2021 | 6,370.00 | 6,494.00 | 6,233.00 | 6,481.00 | 6,481.00 | 1,176,731 |
| 21 Jun 2021 | 6,461.00 | 6,463.00 | 6,366.00 | 6,449.00 | 6,449.00 | 820,330 |
| 18 Jun 2021 | 6,484.00 | 6,524.00 | 6,393.00 | 6,436.00 | 6,436.00 | 2,137,578 |
| 17 Jun 2021 | 6,472.00 | 6,490.00 | 6,284.00 | 6,490.00 | 6,490.00 | 1,420,846 |
| 16 Jun 2021 | 6,534.00 | 6,578.00 | 6,413.00 | 6,526.00 | 6,526.00 | 587,000 |
| 15 Jun 2021 | 6,489.00 | 6,593.00 | 6,373.00 | 6,463.00 | 6,463.00 | 831,717 |
| 14 Jun 2021 | 6,555.00 | 6,631.00 | 6,318.00 | 6,361.00 | 6,361.00 | 9,289,797 |
| 11 Jun 2021 | 6,563.00 | 6,563.00 | 6,421.00 | 6,491.00 | 6,491.00 | 2,018,308 |
| 10 Jun 2021 | 6,661.00 | 6,754.00 | 6,545.00 | 6,625.00 | 6,625.00 | 2,833,167 |
| 09 Jun 2021 | 6,567.00 | 6,827.00 | 6,567.00 | 6,696.00 | 6,696.00 | 633,657 |
| 08 Jun 2021 | 6,477.00 | 6,670.00 | 6,398.00 | 6,579.00 | 6,579.00 | 518,308 |
| 07 Jun 2021 | 6,431.00 | 6,431.00 | 6,312.00 | 6,387.00 | 6,387.00 | 458,382 |
| 04 Jun 2021 | 6,235.00 | 6,437.00 | 6,235.00 | 6,411.00 | 6,411.00 | 332,844 |
| 03 Jun 2021 | 6,372.00 | 6,372.00 | 6,227.00 | 6,285.00 | 6,285.00 | 191,413 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
