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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul 2021 | 6,004.00 | 6,103.00 | 5,919.00 | 6,102.00 | 6,102.00 | 158,116 |
| 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 |
| 02 Jun 2021 | 6,380.00 | 6,426.38 | 6,227.00 | 6,284.00 | 6,284.00 | 411,286 |
| 01 Jun 2021 | 6,350.00 | 6,532.19 | 6,350.00 | 6,378.00 | 6,378.00 | 238,931 |
| 28 May 2021 | 6,529.00 | 6,529.00 | 6,364.00 | 6,371.00 | 6,371.00 | 275,826 |
| 27 May 2021 | 6,394.00 | 6,419.00 | 6,289.00 | 6,388.00 | 6,388.00 | 488,394 |
| 26 May 2021 | 6,490.00 | 6,520.00 | 6,440.00 | 6,473.00 | 6,473.00 | 228,391 |
| 25 May 2021 | 6,241.00 | 6,479.00 | 6,218.00 | 6,471.00 | 6,471.00 | 375,081 |
| 24 May 2021 | 6,253.00 | 6,253.00 | 6,125.00 | 6,191.00 | 6,191.00 | 309,690 |
| 21 May 2021 | 6,347.00 | 6,398.00 | 6,189.93 | 6,190.00 | 6,190.00 | 309,872 |
| 20 May 2021 | 6,220.00 | 6,353.00 | 6,135.00 | 6,306.00 | 6,306.00 | 439,888 |
| 19 May 2021 | 6,265.00 | 6,265.00 | 6,064.00 | 6,150.00 | 6,150.00 | 372,101 |
| 18 May 2021 | 6,146.00 | 6,311.00 | 6,020.00 | 6,265.00 | 6,265.00 | 867,825 |
| 17 May 2021 | 6,251.00 | 6,350.00 | 6,143.00 | 6,159.00 | 6,159.00 | 415,709 |
| 14 May 2021 | 6,273.00 | 6,285.00 | 6,116.00 | 6,227.00 | 6,227.00 | 340,699 |
| 13 May 2021 | 6,209.00 | 6,297.55 | 5,964.00 | 6,231.00 | 6,231.00 | 506,569 |
| 12 May 2021 | 6,668.00 | 6,804.00 | 6,241.00 | 6,247.00 | 6,247.00 | 645,442 |
| 11 May 2021 | 6,790.00 | 6,903.00 | 6,727.00 | 6,814.00 | 6,814.00 | 382,409 |
| 10 May 2021 | 7,023.00 | 7,072.00 | 6,836.00 | 6,874.00 | 6,874.00 | 245,156 |
| 07 May 2021 | 7,201.00 | 7,234.00 | 6,983.61 | 7,111.00 | 7,111.00 | 269,565 |
| 06 May 2021 | 7,121.00 | 7,196.00 | 7,065.00 | 7,101.00 | 7,101.00 | 282,550 |
| 05 May 2021 | 7,125.00 | 7,200.00 | 7,073.81 | 7,181.00 | 7,181.00 | 249,335 |
| 04 May 2021 | 7,453.00 | 7,474.00 | 7,256.00 | 7,270.00 | 7,270.00 | 615,273 |
| 30 Apr 2021 | 7,343.00 | 7,633.00 | 7,333.32 | 7,495.00 | 7,495.00 | 472,443 |
| 29 Apr 2021 | 7,560.00 | 7,716.00 | 7,438.60 | 7,463.00 | 7,463.00 | 212,398 |
| 28 Apr 2021 | 7,657.00 | 7,764.00 | 7,600.00 | 7,600.00 | 7,600.00 | 249,362 |
| 27 Apr 2021 | 7,786.00 | 7,871.00 | 7,666.00 | 7,718.00 | 7,718.00 | 314,656 |
| 26 Apr 2021 | 7,913.00 | 8,008.00 | 7,818.00 | 7,818.00 | 7,818.00 | 360,231 |
| 23 Apr 2021 | 7,886.00 | 7,999.14 | 7,776.00 | 7,975.00 | 7,975.00 | 225,310 |
| 22 Apr 2021 | 7,729.00 | 7,865.00 | 7,676.00 | 7,857.00 | 7,857.00 | 304,898 |
| 21 Apr 2021 | 7,802.00 | 7,802.00 | 7,517.00 | 7,716.00 | 7,716.00 | 701,888 |
| 20 Apr 2021 | 7,977.00 | 7,999.00 | 7,817.80 | 7,930.00 | 7,930.00 | 194,542 |
| 19 Apr 2021 | 7,711.00 | 8,087.00 | 7,711.00 | 7,973.00 | 7,973.00 | 393,380 |
| 16 Apr 2021 | 8,057.00 | 8,097.00 | 7,832.00 | 7,883.00 | 7,883.00 | 309,286 |
| 15 Apr 2021 | 7,885.00 | 8,016.00 | 7,853.00 | 7,974.00 | 7,974.00 | 182,519 |
| 14 Apr 2021 | 7,876.00 | 7,984.00 | 7,732.00 | 7,904.00 | 7,904.00 | 374,455 |
| 13 Apr 2021 | 7,331.00 | 7,859.00 | 7,316.40 | 7,855.00 | 7,855.00 | 383,598 |
| 12 Apr 2021 | 7,255.00 | 7,380.00 | 7,131.00 | 7,354.00 | 7,354.00 | 258,320 |
| 09 Apr 2021 | 7,221.00 | 7,250.00 | 7,131.00 | 7,225.00 | 7,225.00 | 142,626 |
| 08 Apr 2021 | 7,239.00 | 7,288.58 | 7,164.00 | 7,202.00 | 7,202.00 | 304,129 |
| 07 Apr 2021 | 6,846.00 | 7,203.00 | 6,824.00 | 7,165.00 | 7,165.00 | 529,619 |
| 06 Apr 2021 | 6,875.00 | 6,895.00 | 6,760.00 | 6,820.00 | 6,820.00 | 154,207 |
| 01 Apr 2021 | 6,706.00 | 6,911.00 | 6,624.00 | 6,893.00 | 6,893.00 | 211,279 |
| 31 Mar 2021 | 6,600.00 | 6,722.81 | 6,422.00 | 6,688.00 | 6,688.00 | 364,296 |
| 30 Mar 2021 | 6,650.00 | 6,681.20 | 6,606.00 | 6,636.00 | 6,636.00 | 269,274 |
| 29 Mar 2021 | 6,778.00 | 6,818.00 | 6,616.00 | 6,672.00 | 6,672.00 | 207,920 |
| 26 Mar 2021 | 6,738.00 | 6,812.00 | 6,694.00 | 6,772.00 | 6,772.00 | 172,736 |
| 25 Mar 2021 | 6,684.00 | 6,710.40 | 6,522.00 | 6,694.00 | 6,694.00 | 251,758 |
| 24 Mar 2021 | 6,842.00 | 6,848.00 | 6,660.00 | 6,660.00 | 6,660.00 | 314,142 |
| 23 Mar 2021 | 6,814.00 | 6,990.00 | 6,790.00 | 6,862.00 | 6,862.00 | 269,923 |
| 22 Mar 2021 | 6,876.00 | 6,926.00 | 6,798.00 | 6,910.00 | 6,910.00 | 183,165 |
| 19 Mar 2021 | 6,842.00 | 6,892.00 | 6,722.00 | 6,864.00 | 6,864.00 | 416,708 |
| 18 Mar 2021 | 7,022.00 | 7,108.00 | 6,872.00 | 6,876.00 | 6,876.00 | 229,210 |
| 17 Mar 2021 | 7,144.00 | 7,182.79 | 6,974.00 | 6,992.00 | 6,992.00 | 376,484 |
| 16 Mar 2021 | 7,400.00 | 7,400.00 | 7,182.00 | 7,182.00 | 7,182.00 | 213,339 |
| 15 Mar 2021 | 7,398.00 | 7,442.00 | 7,256.00 | 7,340.00 | 7,340.00 | 122,614 |
| 12 Mar 2021 | 7,382.00 | 7,506.00 | 7,324.00 | 7,324.00 | 7,324.00 | 305,066 |
| 11 Mar 2021 | 7,288.00 | 7,489.20 | 7,278.00 | 7,446.00 | 7,446.00 | 490,546 |
| 10 Mar 2021 | 7,144.00 | 7,286.00 | 6,684.00 | 7,262.00 | 7,262.00 | 767,935 |
| 09 Mar 2021 | 6,676.00 | 6,888.00 | 6,588.00 | 6,844.00 | 6,844.00 | 323,638 |
| 08 Mar 2021 | 6,386.00 | 6,708.00 | 6,326.00 | 6,682.00 | 6,682.00 | 286,639 |
| 05 Mar 2021 | 6,466.00 | 6,570.36 | 6,360.00 | 6,382.00 | 6,382.00 | 326,473 |
| 04 Mar 2021 | 6,676.00 | 6,728.00 | 6,520.00 | 6,562.00 | 6,562.00 | 504,791 |
| 03 Mar 2021 | 6,994.00 | 7,048.00 | 6,706.00 | 6,770.00 | 6,770.00 | 266,122 |
| 02 Mar 2021 | 6,942.00 | 7,094.00 | 6,912.00 | 6,912.00 | 6,912.00 | 322,761 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
