UK Markets open in 2 hrs 27 mins

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,989.50-78.00 (-1.92%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2022------
14 Jan 20224,098.504,108.003,986.003,989.503,989.501,369,415
13 Jan 20223,800.004,102.503,741.504,067.504,067.501,493,638
12 Jan 20223,680.503,821.003,518.423,738.003,738.001,026,629
11 Jan 20223,624.503,677.003,555.003,606.503,606.50486,702
10 Jan 20223,800.003,800.003,504.003,530.003,530.00964,165
07 Jan 20223,702.003,747.003,642.003,703.503,703.501,243,484
06 Jan 20223,768.503,809.503,549.503,666.503,666.50826,792
05 Jan 20223,800.003,869.743,771.503,833.503,833.50414,035
04 Jan 20224,143.504,184.503,809.003,836.003,836.00691,227
31 Dec 20213,999.504,107.503,999.504,076.004,076.00135,770
30 Dec 20214,048.504,048.503,872.504,048.004,048.00398,162
29 Dec 20214,012.004,051.003,932.003,958.503,958.50267,345
24 Dec 20214,070.004,078.004,031.504,046.504,046.5060,602
23 Dec 20214,059.004,101.004,010.004,051.504,051.50533,053
22 Dec 20214,180.004,240.504,001.614,046.004,046.00838,317
21 Dec 20213,870.004,025.503,830.004,020.004,020.001,216,764
20 Dec 20214,069.504,107.003,843.503,878.003,878.00785,891
17 Dec 20213,841.504,096.503,759.324,069.004,069.001,069,556
16 Dec 20214,000.504,105.503,866.003,880.503,880.50443,623
15 Dec 20213,996.503,996.503,875.003,905.003,905.00594,808
14 Dec 20214,120.504,179.003,975.003,995.003,995.00299,638
13 Dec 20214,249.004,249.004,066.714,083.004,083.00601,793
10 Dec 20214,271.504,357.004,204.504,226.504,226.50366,061
09 Dec 20214,425.004,503.004,327.504,350.504,350.50368,383
08 Dec 20214,364.004,544.004,273.004,493.504,493.50564,116
07 Dec 20214,230.004,438.504,200.004,350.004,350.00537,256
06 Dec 20214,300.004,300.004,029.504,146.504,146.50807,616
03 Dec 20214,494.504,576.504,320.504,360.504,360.50663,030
02 Dec 20214,704.504,731.004,444.504,538.504,538.50821,252
01 Dec 20214,741.504,798.004,650.004,770.004,770.00465,227
30 Nov 20215,046.005,046.004,694.004,694.004,694.001,097,371
29 Nov 20215,075.005,099.004,878.004,931.004,931.00550,218
26 Nov 20215,205.005,388.005,073.005,087.005,087.00645,787
25 Nov 20215,219.005,262.005,139.005,179.005,179.00521,573
24 Nov 20215,252.005,276.005,063.005,162.005,162.00728,878
23 Nov 20215,108.005,141.005,012.215,069.005,069.00273,601
22 Nov 20215,368.005,375.005,089.005,092.005,092.00355,793
19 Nov 20215,049.005,405.005,029.125,365.005,365.00660,762
18 Nov 20215,018.005,056.004,952.295,055.005,055.00621,877
17 Nov 20215,071.005,189.005,016.005,018.005,018.001,081,996
16 Nov 20215,050.005,168.004,997.965,108.005,108.00213,692
15 Nov 20215,134.005,154.005,041.005,061.005,061.00274,350
12 Nov 20215,052.005,157.005,052.005,100.005,100.00312,366
11 Nov 20215,151.005,227.005,055.005,082.005,082.00451,501
10 Nov 20215,264.005,292.005,040.565,209.005,209.00842,702
09 Nov 20215,207.005,436.005,185.005,385.005,385.00538,577
08 Nov 20215,206.005,248.005,149.005,202.005,202.00274,914
05 Nov 20215,276.005,354.005,198.005,211.005,211.00339,551
04 Nov 20215,330.005,352.005,208.005,260.005,260.00296,260
03 Nov 20215,302.005,334.005,196.005,208.005,208.00494,816
02 Nov 20215,246.005,449.005,246.005,336.005,336.002,535,815
01 Nov 20215,267.005,354.455,132.005,246.005,246.00620,648
29 Oct 20215,257.005,307.005,128.005,240.005,240.001,242,009
28 Oct 20215,508.005,563.005,284.005,331.005,331.00586,040
27 Oct 20215,597.005,666.005,537.005,547.005,547.001,065,714
26 Oct 20215,623.005,699.005,581.305,634.005,634.00374,787
25 Oct 20215,734.005,823.005,601.055,619.005,619.00485,712
22 Oct 20215,931.005,956.005,721.005,741.005,741.00425,520
21 Oct 20216,017.006,023.525,789.005,946.005,946.001,175,548
20 Oct 20216,102.006,130.006,019.496,055.006,055.00462,393
19 Oct 20215,979.006,063.745,910.006,018.006,018.00476,342
18 Oct 20215,957.005,957.005,827.005,916.005,916.00463,712
15 Oct 20215,588.005,866.005,526.005,865.005,865.00763,143
14 Oct 20215,417.005,530.005,417.005,530.005,530.001,600,971
13 Oct 20215,331.005,438.005,202.005,414.005,414.00821,751
12 Oct 20215,389.005,606.005,350.005,506.005,506.00564,404
11 Oct 20215,668.005,682.005,408.005,419.005,419.00517,329
08 Oct 20215,617.005,697.125,574.005,629.005,629.00427,804
07 Oct 20215,621.005,657.005,563.005,638.005,638.00620,256
06 Oct 20215,572.005,685.005,533.005,612.005,612.001,436,727
05 Oct 20215,515.005,684.005,483.005,627.005,627.00582,138
04 Oct 20215,468.005,609.005,455.005,521.005,521.00593,182
01 Oct 20215,385.005,502.005,374.005,468.005,468.00977,808
30 Sept 20215,634.005,689.005,386.535,398.005,398.00440,155
29 Sept 20215,545.005,674.005,522.005,628.005,628.00766,520
28 Sept 20215,520.005,573.005,403.005,512.005,512.001,434,333
27 Sept 20215,789.005,789.005,499.005,575.005,575.002,062,141
24 Sept 20215,896.005,912.005,599.005,640.005,640.001,532,422
23 Sept 20215,951.006,021.005,869.005,869.005,869.002,822,059
22 Sept 20215,897.005,917.005,818.005,894.005,894.002,326,432
21 Sept 20215,950.006,005.005,862.005,941.005,941.002,205,572
20 Sept 20216,183.006,205.005,897.005,922.005,922.002,550,755
17 Sept 20216,467.006,508.196,176.916,180.006,180.0021,593,729
16 Sept 20216,269.006,394.006,184.006,346.006,346.001,005,818
15 Sept 20216,572.006,572.006,302.006,307.006,307.001,186,112
14 Sept 20216,720.006,776.006,563.006,607.006,607.00603,212
13 Sept 20216,798.006,882.006,693.006,715.006,715.0019,596
10 Sept 20216,850.006,912.006,750.006,800.006,800.00561,917
09 Sept 20216,919.006,928.006,782.006,853.006,853.00758,040
08 Sept 20217,032.007,072.006,903.006,950.006,950.00845,583
07 Sept 20217,036.007,136.006,993.007,015.007,015.00916,694
06 Sept 20216,947.007,053.006,936.007,053.007,053.002,101,174
03 Sept 20216,925.007,002.906,844.006,947.006,947.00492,356
02 Sept 20217,086.007,175.006,961.007,007.007,007.001,195,333
01 Sept 20216,661.007,094.006,604.007,055.007,055.00740,034
31 Aug 20216,517.006,598.006,463.006,559.006,559.00569,283
27 Aug 20216,906.006,906.006,381.006,407.006,407.001,000,936
26 Aug 20216,939.006,976.006,850.746,926.006,926.00394,000
25 Aug 20216,882.007,028.006,882.006,932.006,932.002,686,852
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...