UK markets open in 6 hours 35 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,430.60+106.40 (+8.04%)
At close: 05:14PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20221,343.001,433.601,343.001,430.601,430.6084,029
03 Oct 20221,365.401,394.401,297.201,324.201,324.20958,931
30 Sept 20221,364.401,432.001,342.001,424.601,424.60751,537
29 Sept 20221,466.201,488.481,354.961,368.401,368.40962,759
28 Sept 20221,387.001,493.001,379.201,488.001,488.00938,602
27 Sept 20221,296.201,442.601,283.901,433.401,433.401,299,778
26 Sept 20221,276.601,325.801,276.601,294.201,294.20117,491
23 Sept 20221,338.401,341.201,272.601,279.801,279.801,026,079
22 Sept 20221,367.401,398.871,338.001,338.001,338.00968,908
21 Sept 20221,340.201,405.001,327.821,399.601,399.60692,006
20 Sept 20221,431.001,434.801,360.601,385.201,385.201,502,884
16 Sept 20221,478.601,503.801,458.001,491.401,491.401,066,518
15 Sept 20221,501.801,530.401,486.761,509.001,509.00434,559
14 Sept 20221,469.201,533.801,469.201,501.201,501.20476,683
13 Sept 20221,595.601,617.801,499.401,504.201,504.20930,098
12 Sept 20221,579.801,604.401,562.241,592.001,592.00543,795
09 Sept 20221,409.001,552.001,399.201,516.001,516.00727,245
08 Sept 20221,404.801,419.161,357.881,405.201,405.201,152,583
07 Sept 20221,360.001,408.001,353.001,393.001,393.00455,704
06 Sept 20221,384.401,440.401,366.001,379.001,379.00869,243
05 Sept 20221,386.201,389.401,336.601,362.401,362.40799,943
02 Sept 20221,393.601,436.761,374.681,429.601,429.60707,267
01 Sept 20221,410.801,418.401,353.001,363.801,363.80773,165
31 Aug 20221,491.801,496.601,428.241,442.801,442.80775,432
30 Aug 20221,505.601,552.001,475.361,489.401,489.40588,699
26 Aug 20221,607.001,616.201,481.801,490.001,490.00697,156
25 Aug 20221,638.601,649.811,557.281,588.801,588.80554,920
24 Aug 20221,608.201,630.001,568.881,615.801,615.80844,893
23 Aug 20221,618.201,691.001,589.801,622.401,622.40837,059
22 Aug 20221,813.601,813.601,603.001,606.001,606.001,371,232
19 Aug 20221,750.002,058.501,720.001,781.601,781.603,286,018
18 Aug 20221,451.801,475.361,393.001,405.801,405.80744,037
17 Aug 20221,528.001,536.201,452.201,459.601,459.601,035,865
16 Aug 20221,513.401,609.201,503.001,528.801,528.801,263,466
15 Aug 20221,493.801,550.521,485.041,508.601,508.601,101,867
12 Aug 20221,491.601,509.801,468.281,485.001,485.00835,012
11 Aug 20221,464.201,536.201,448.641,510.001,510.00874,873
10 Aug 20221,419.801,473.141,380.401,461.801,461.801,074,549
09 Aug 20221,525.401,537.201,405.201,414.201,414.201,340,748
08 Aug 20221,551.201,566.601,513.001,528.201,528.201,103,432
05 Aug 20221,615.001,642.821,537.161,548.801,548.801,550,379
04 Aug 20221,701.201,710.801,591.401,591.601,591.601,524,020
03 Aug 20221,509.801,676.401,493.191,662.001,662.001,833,510
02 Aug 20221,580.001,609.201,521.001,557.601,557.601,672,746
01 Aug 20221,505.601,627.601,495.401,612.801,612.801,180,163
29 Jul 20221,436.401,514.601,427.601,499.001,499.001,061,869
28 Jul 20221,436.801,449.801,385.401,404.001,404.00834,279
27 Jul 20221,389.401,432.161,363.401,424.601,424.60842,594
26 Jul 20221,518.001,520.601,366.601,370.401,370.401,701,275
25 Jul 20221,611.801,611.801,520.201,527.401,527.401,157,491
22 Jul 20221,385.801,593.241,368.801,577.401,577.401,583,779
21 Jul 20221,393.201,424.001,354.801,392.001,392.00817,578
20 Jul 20221,275.201,452.201,261.401,392.601,392.601,682,104
19 Jul 20221,205.001,273.801,205.001,273.401,273.40824,134
18 Jul 20221,120.401,236.401,120.001,235.401,235.401,703,532
15 Jul 20221,147.201,171.201,129.801,148.601,148.60861,204
14 Jul 20221,225.001,246.201,161.401,168.001,168.001,270,437
13 Jul 20221,268.801,276.031,148.801,208.601,208.601,645,781
12 Jul 20221,288.001,302.401,262.001,280.001,280.00664,678
11 Jul 20221,310.801,373.201,302.001,312.201,312.201,709,856
08 Jul 20221,327.201,352.901,289.001,336.601,336.60949,689
07 Jul 20221,364.001,405.201,274.601,339.601,339.601,689,637
06 Jul 20221,324.201,450.801,321.801,351.401,351.402,905,071
05 Jul 20221,226.401,262.601,138.411,187.801,187.801,097,498
04 Jul 20221,290.601,297.401,217.991,218.201,218.201,048,554
01 Jul 20221,267.601,374.601,267.401,287.801,287.80716,148
30 Jun 20221,303.201,345.401,237.001,290.801,290.801,053,217
29 Jun 20221,408.601,417.001,219.201,297.201,297.203,207,075
28 Jun 20221,587.201,625.601,557.631,565.201,565.20650,026
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...