UK markets open in 5 hours

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,544.00+116.00 (+1.38%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Sep 20208,350.008,656.978,350.008,544.008,544.0084,161
18 Sep 202085.2085.2082.5284.2884.28368,802
17 Sep 202081.7883.5080.7883.5083.50739,961
16 Sep 202086.2486.2482.4282.4882.48109,891
15 Sep 202082.0686.1482.0684.2284.22513,163
14 Sep 202083.7484.1083.0183.6883.68135,436
11 Sep 20208,344.008,426.958,324.008,332.008,332.00127,151
10 Sep 20208,326.008,387.388,204.008,384.008,384.00180,899
09 Sep 20208,280.008,398.008,260.008,298.008,298.00276,725
08 Sep 20208,248.008,258.008,058.008,258.008,258.00317,679
07 Sep 20207,972.008,262.007,968.008,254.008,254.0090,843
04 Sep 20208,072.008,188.007,840.007,888.007,888.00666,792
03 Sep 20208,374.008,392.008,116.008,130.008,130.00595,467
02 Sep 20208,558.008,566.008,324.008,342.008,342.00330,108
01 Sep 20208,326.008,458.008,280.008,376.008,376.00110,715
28 Aug 20208,580.008,582.008,356.008,414.008,414.0073,880
27 Aug 20208,692.008,742.008,530.008,580.008,580.00353,902
26 Aug 20208,680.008,736.008,620.468,730.008,730.00121,142
25 Aug 20208,836.008,836.008,620.008,684.008,684.00185,188
24 Aug 20208,944.009,072.008,808.008,810.008,810.00118,832
21 Aug 20208,850.008,962.008,844.008,890.008,890.00134,353
20 Aug 20208,988.009,038.008,848.008,876.008,876.00122,562
19 Aug 20209,104.009,126.008,944.009,024.009,024.0073,375
18 Aug 20208,952.009,176.008,952.009,062.009,062.0051,122
17 Aug 20208,978.009,050.008,906.009,036.009,036.0064,419
14 Aug 20209,134.009,288.008,920.008,938.008,938.00170,296
13 Aug 20208,966.009,259.198,966.009,122.009,122.00148,595
12 Aug 20208,752.009,256.008,700.998,998.008,998.00445,308
11 Aug 20208,510.008,759.888,510.008,678.008,678.00304,891
10 Aug 20208,824.008,824.008,590.178,628.008,628.00306,433
07 Aug 20208,676.008,862.008,628.008,802.008,802.00290,139
06 Aug 20208,606.008,720.008,586.008,720.008,720.00117,587
05 Aug 20208,656.008,663.388,536.008,658.008,658.0076,470
04 Aug 20208,604.008,670.178,454.008,514.008,514.0064,262
03 Aug 20208,446.008,636.008,326.008,576.008,576.00157,283
31 Jul 20208,260.008,352.008,206.008,250.008,250.00250,195
30 Jul 20208,392.008,402.008,132.008,214.008,214.0075,316
29 Jul 20208,366.008,516.008,348.008,410.008,410.00105,349
28 Jul 20208,388.008,534.008,356.008,382.008,382.00194,906
27 Jul 20208,250.008,358.008,244.008,310.008,310.00134,852
24 Jul 20208,224.008,286.008,062.008,166.008,166.00232,976
23 Jul 20208,556.008,584.008,396.008,420.008,420.0094,184
22 Jul 20208,444.008,528.008,410.008,464.008,464.00130,040
21 Jul 20208,520.008,600.008,422.008,442.008,442.00179,470
20 Jul 2020------
17 Jul 20208,312.008,448.008,264.008,404.008,404.00759,939
16 Jul 20208,350.008,382.008,186.008,186.008,186.00149,520
15 Jul 20208,394.008,514.008,356.008,384.008,384.00139,886
14 Jul 20208,362.008,454.008,256.008,354.008,354.00236,409
13 Jul 20208,470.008,518.008,357.218,494.008,494.0090,857
10 Jul 20208,462.008,520.008,382.008,404.008,404.0058,783
09 Jul 20208,626.008,626.008,448.008,488.008,488.00300,573
08 Jul 20208,632.008,668.008,530.008,530.008,530.00176,028
07 Jul 20209,008.009,008.008,636.008,698.008,698.00143,605
06 Jul 20208,764.008,892.008,588.008,840.008,840.00147,004
03 Jul 20208,504.008,692.008,504.008,600.008,600.00141,818
02 Jul 20208,442.008,490.008,348.008,488.008,488.00142,170
01 Jul 20208,442.008,550.008,124.008,372.008,372.00290,835
30 Jun 20208,570.008,622.008,400.228,442.008,442.00538,496
29 Jun 20208,490.008,638.008,436.008,630.008,630.00274,722
26 Jun 20208,346.008,464.008,039.558,438.008,438.00226,550
25 Jun 20208,130.008,310.008,032.008,310.008,310.00283,291
24 Jun 20208,262.008,350.008,070.008,170.008,170.00621,995
23 Jun 20207,996.008,274.007,904.778,244.008,244.00179,056
22 Jun 20207,820.007,952.007,760.007,858.007,858.00357,609
19 Jun 20207,778.007,890.007,700.167,828.007,828.00613,223
18 Jun 20207,834.007,851.737,718.007,718.007,718.00336,020
17 Jun 20207,808.007,914.007,656.007,860.007,860.00318,706
16 Jun 20207,370.007,674.007,344.007,674.007,674.00341,394
15 Jun 20207,252.007,795.857,186.007,222.007,222.00419,918
12 Jun 20207,436.007,691.857,354.087,376.007,376.00495,778
11 Jun 20207,620.007,910.007,314.007,392.007,392.001,774,036
10 Jun 20208,812.009,030.007,140.007,626.007,626.001,103,390
09 Jun 20208,644.008,812.008,564.008,774.008,774.00206,442
08 Jun 20208,764.008,764.008,502.008,640.008,640.00135,951
05 Jun 20209,082.009,168.008,772.008,794.008,794.00163,840
04 Jun 20208,964.009,104.008,918.008,994.008,994.00154,544
03 Jun 20209,114.009,114.008,842.009,036.009,036.00170,173
02 Jun 20208,634.008,956.008,616.568,956.008,956.00730,156
01 Jun 20208,820.008,859.468,674.008,676.008,676.0073,782
29 May 20208,650.008,918.008,650.008,750.008,750.001,868,324
28 May 20208,680.008,770.008,600.008,706.008,706.00180,962
27 May 20208,792.008,792.008,484.608,606.008,606.00307,569
26 May 20208,924.009,000.008,604.248,706.008,706.00976,692
22 May 20208,600.008,898.008,530.008,866.008,866.00258,408
21 May 20208,698.008,750.008,570.008,612.008,612.00197,231
20 May 20208,436.008,620.008,344.008,612.008,612.00912,056
19 May 20208,698.008,726.008,532.638,574.008,574.00191,050
18 May 20208,842.008,842.008,622.008,674.008,674.00155,035
15 May 20208,620.008,762.008,456.008,632.008,632.00195,681
14 May 20208,660.008,678.008,426.008,500.008,500.00127,137
13 May 20208,610.008,782.008,578.358,710.008,710.00184,297
12 May 20208,812.008,832.008,674.008,700.008,700.00187,641
11 May 20208,508.008,836.008,476.008,836.008,836.00136,987
07 May 20208,190.008,604.008,190.008,604.008,604.00289,032
06 May 20208,112.008,248.008,006.008,218.008,218.00101,679
05 May 20208,050.008,182.007,972.008,110.008,110.00266,246
04 May 20207,910.008,044.007,814.008,004.008,004.00253,438
01 May 20208,038.008,201.707,780.007,816.007,816.0040,838
30 Apr 20208,150.008,176.007,998.758,088.008,088.00362,514
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more