UK markets open in 6 hours 35 minutes
NIKKEI 225
27,171.34 +179.13 (+0.66%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.53 +0.01 (+0.01%) GOLD FUTURES
1,733.70 +3.20 (+0.18%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,657.54 +404.04 (+2.34%)
Just Eat Takeaway.com N.V. (JET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:14PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 1,343.00 | 1,433.60 | 1,343.00 | 1,430.60 | 1,430.60 | 84,029 |
| 03 Oct 2022 | 1,365.40 | 1,394.40 | 1,297.20 | 1,324.20 | 1,324.20 | 958,931 |
| 30 Sept 2022 | 1,364.40 | 1,432.00 | 1,342.00 | 1,424.60 | 1,424.60 | 751,537 |
| 29 Sept 2022 | 1,466.20 | 1,488.48 | 1,354.96 | 1,368.40 | 1,368.40 | 962,759 |
| 28 Sept 2022 | 1,387.00 | 1,493.00 | 1,379.20 | 1,488.00 | 1,488.00 | 938,602 |
| 27 Sept 2022 | 1,296.20 | 1,442.60 | 1,283.90 | 1,433.40 | 1,433.40 | 1,299,778 |
| 26 Sept 2022 | 1,276.60 | 1,325.80 | 1,276.60 | 1,294.20 | 1,294.20 | 117,491 |
| 23 Sept 2022 | 1,338.40 | 1,341.20 | 1,272.60 | 1,279.80 | 1,279.80 | 1,026,079 |
| 22 Sept 2022 | 1,367.40 | 1,398.87 | 1,338.00 | 1,338.00 | 1,338.00 | 968,908 |
| 21 Sept 2022 | 1,340.20 | 1,405.00 | 1,327.82 | 1,399.60 | 1,399.60 | 692,006 |
| 20 Sept 2022 | 1,431.00 | 1,434.80 | 1,360.60 | 1,385.20 | 1,385.20 | 1,502,884 |
| 16 Sept 2022 | 1,478.60 | 1,503.80 | 1,458.00 | 1,491.40 | 1,491.40 | 1,066,518 |
| 15 Sept 2022 | 1,501.80 | 1,530.40 | 1,486.76 | 1,509.00 | 1,509.00 | 434,559 |
| 14 Sept 2022 | 1,469.20 | 1,533.80 | 1,469.20 | 1,501.20 | 1,501.20 | 476,683 |
| 13 Sept 2022 | 1,595.60 | 1,617.80 | 1,499.40 | 1,504.20 | 1,504.20 | 930,098 |
| 12 Sept 2022 | 1,579.80 | 1,604.40 | 1,562.24 | 1,592.00 | 1,592.00 | 543,795 |
| 09 Sept 2022 | 1,409.00 | 1,552.00 | 1,399.20 | 1,516.00 | 1,516.00 | 727,245 |
| 08 Sept 2022 | 1,404.80 | 1,419.16 | 1,357.88 | 1,405.20 | 1,405.20 | 1,152,583 |
| 07 Sept 2022 | 1,360.00 | 1,408.00 | 1,353.00 | 1,393.00 | 1,393.00 | 455,704 |
| 06 Sept 2022 | 1,384.40 | 1,440.40 | 1,366.00 | 1,379.00 | 1,379.00 | 869,243 |
| 05 Sept 2022 | 1,386.20 | 1,389.40 | 1,336.60 | 1,362.40 | 1,362.40 | 799,943 |
| 02 Sept 2022 | 1,393.60 | 1,436.76 | 1,374.68 | 1,429.60 | 1,429.60 | 707,267 |
| 01 Sept 2022 | 1,410.80 | 1,418.40 | 1,353.00 | 1,363.80 | 1,363.80 | 773,165 |
| 31 Aug 2022 | 1,491.80 | 1,496.60 | 1,428.24 | 1,442.80 | 1,442.80 | 775,432 |
| 30 Aug 2022 | 1,505.60 | 1,552.00 | 1,475.36 | 1,489.40 | 1,489.40 | 588,699 |
| 26 Aug 2022 | 1,607.00 | 1,616.20 | 1,481.80 | 1,490.00 | 1,490.00 | 697,156 |
| 25 Aug 2022 | 1,638.60 | 1,649.81 | 1,557.28 | 1,588.80 | 1,588.80 | 554,920 |
| 24 Aug 2022 | 1,608.20 | 1,630.00 | 1,568.88 | 1,615.80 | 1,615.80 | 844,893 |
| 23 Aug 2022 | 1,618.20 | 1,691.00 | 1,589.80 | 1,622.40 | 1,622.40 | 837,059 |
| 22 Aug 2022 | 1,813.60 | 1,813.60 | 1,603.00 | 1,606.00 | 1,606.00 | 1,371,232 |
| 19 Aug 2022 | 1,750.00 | 2,058.50 | 1,720.00 | 1,781.60 | 1,781.60 | 3,286,018 |
| 18 Aug 2022 | 1,451.80 | 1,475.36 | 1,393.00 | 1,405.80 | 1,405.80 | 744,037 |
| 17 Aug 2022 | 1,528.00 | 1,536.20 | 1,452.20 | 1,459.60 | 1,459.60 | 1,035,865 |
| 16 Aug 2022 | 1,513.40 | 1,609.20 | 1,503.00 | 1,528.80 | 1,528.80 | 1,263,466 |
| 15 Aug 2022 | 1,493.80 | 1,550.52 | 1,485.04 | 1,508.60 | 1,508.60 | 1,101,867 |
| 12 Aug 2022 | 1,491.60 | 1,509.80 | 1,468.28 | 1,485.00 | 1,485.00 | 835,012 |
| 11 Aug 2022 | 1,464.20 | 1,536.20 | 1,448.64 | 1,510.00 | 1,510.00 | 874,873 |
| 10 Aug 2022 | 1,419.80 | 1,473.14 | 1,380.40 | 1,461.80 | 1,461.80 | 1,074,549 |
| 09 Aug 2022 | 1,525.40 | 1,537.20 | 1,405.20 | 1,414.20 | 1,414.20 | 1,340,748 |
| 08 Aug 2022 | 1,551.20 | 1,566.60 | 1,513.00 | 1,528.20 | 1,528.20 | 1,103,432 |
| 05 Aug 2022 | 1,615.00 | 1,642.82 | 1,537.16 | 1,548.80 | 1,548.80 | 1,550,379 |
| 04 Aug 2022 | 1,701.20 | 1,710.80 | 1,591.40 | 1,591.60 | 1,591.60 | 1,524,020 |
| 03 Aug 2022 | 1,509.80 | 1,676.40 | 1,493.19 | 1,662.00 | 1,662.00 | 1,833,510 |
| 02 Aug 2022 | 1,580.00 | 1,609.20 | 1,521.00 | 1,557.60 | 1,557.60 | 1,672,746 |
| 01 Aug 2022 | 1,505.60 | 1,627.60 | 1,495.40 | 1,612.80 | 1,612.80 | 1,180,163 |
| 29 Jul 2022 | 1,436.40 | 1,514.60 | 1,427.60 | 1,499.00 | 1,499.00 | 1,061,869 |
| 28 Jul 2022 | 1,436.80 | 1,449.80 | 1,385.40 | 1,404.00 | 1,404.00 | 834,279 |
| 27 Jul 2022 | 1,389.40 | 1,432.16 | 1,363.40 | 1,424.60 | 1,424.60 | 842,594 |
| 26 Jul 2022 | 1,518.00 | 1,520.60 | 1,366.60 | 1,370.40 | 1,370.40 | 1,701,275 |
| 25 Jul 2022 | 1,611.80 | 1,611.80 | 1,520.20 | 1,527.40 | 1,527.40 | 1,157,491 |
| 22 Jul 2022 | 1,385.80 | 1,593.24 | 1,368.80 | 1,577.40 | 1,577.40 | 1,583,779 |
| 21 Jul 2022 | 1,393.20 | 1,424.00 | 1,354.80 | 1,392.00 | 1,392.00 | 817,578 |
| 20 Jul 2022 | 1,275.20 | 1,452.20 | 1,261.40 | 1,392.60 | 1,392.60 | 1,682,104 |
| 19 Jul 2022 | 1,205.00 | 1,273.80 | 1,205.00 | 1,273.40 | 1,273.40 | 824,134 |
| 18 Jul 2022 | 1,120.40 | 1,236.40 | 1,120.00 | 1,235.40 | 1,235.40 | 1,703,532 |
| 15 Jul 2022 | 1,147.20 | 1,171.20 | 1,129.80 | 1,148.60 | 1,148.60 | 861,204 |
| 14 Jul 2022 | 1,225.00 | 1,246.20 | 1,161.40 | 1,168.00 | 1,168.00 | 1,270,437 |
| 13 Jul 2022 | 1,268.80 | 1,276.03 | 1,148.80 | 1,208.60 | 1,208.60 | 1,645,781 |
| 12 Jul 2022 | 1,288.00 | 1,302.40 | 1,262.00 | 1,280.00 | 1,280.00 | 664,678 |
| 11 Jul 2022 | 1,310.80 | 1,373.20 | 1,302.00 | 1,312.20 | 1,312.20 | 1,709,856 |
| 08 Jul 2022 | 1,327.20 | 1,352.90 | 1,289.00 | 1,336.60 | 1,336.60 | 949,689 |
| 07 Jul 2022 | 1,364.00 | 1,405.20 | 1,274.60 | 1,339.60 | 1,339.60 | 1,689,637 |
| 06 Jul 2022 | 1,324.20 | 1,450.80 | 1,321.80 | 1,351.40 | 1,351.40 | 2,905,071 |
| 05 Jul 2022 | 1,226.40 | 1,262.60 | 1,138.41 | 1,187.80 | 1,187.80 | 1,097,498 |
| 04 Jul 2022 | 1,290.60 | 1,297.40 | 1,217.99 | 1,218.20 | 1,218.20 | 1,048,554 |
| 01 Jul 2022 | 1,267.60 | 1,374.60 | 1,267.40 | 1,287.80 | 1,287.80 | 716,148 |
| 30 Jun 2022 | 1,303.20 | 1,345.40 | 1,237.00 | 1,290.80 | 1,290.80 | 1,053,217 |
| 29 Jun 2022 | 1,408.60 | 1,417.00 | 1,219.20 | 1,297.20 | 1,297.20 | 3,207,075 |
| 28 Jun 2022 | 1,587.20 | 1,625.60 | 1,557.63 | 1,565.20 | 1,565.20 | 650,026 |
| 27 Jun 2022 | 1,594.00 | 1,658.80 | 1,554.00 | 1,578.20 | 1,578.20 | 730,678 |
| 24 Jun 2022 | 1,525.60 | 1,584.00 | 1,464.80 | 1,573.60 | 1,573.60 | 223,071 |
| 23 Jun 2022 | 1,445.20 | 1,532.20 | 1,440.40 | 1,518.60 | 1,518.60 | 801,425 |
| 22 Jun 2022 | 1,461.20 | 1,520.00 | 1,396.80 | 1,479.20 | 1,479.20 | 859,501 |
| 21 Jun 2022 | 1,538.80 | 1,557.60 | 1,444.00 | 1,483.20 | 1,483.20 | 797,438 |
| 20 Jun 2022 | 1,496.00 | 1,536.40 | 1,441.80 | 1,530.60 | 1,530.60 | 761,968 |
| 17 Jun 2022 | 1,389.80 | 1,480.17 | 1,354.40 | 1,469.20 | 1,469.20 | 1,978,373 |
| 16 Jun 2022 | 1,502.40 | 1,507.80 | 1,356.20 | 1,369.20 | 1,369.20 | 1,456,936 |
| 15 Jun 2022 | 1,505.20 | 1,553.40 | 1,477.40 | 1,523.80 | 1,523.80 | 1,433,947 |
| 14 Jun 2022 | 15.83 | 16.22 | 14.63 | 14.90 | 14.90 | 1,634,228 |
| 13 Jun 2022 | 1,739.80 | 1,750.40 | 1,540.00 | 1,554.20 | 1,554.20 | 2,383,195 |
| 10 Jun 2022 | 1,775.00 | 1,901.40 | 1,772.60 | 1,843.00 | 1,843.00 | 1,490,322 |
| 09 Jun 2022 | 1,827.80 | 1,892.00 | 1,737.20 | 1,737.20 | 1,737.20 | 1,608,883 |
| 08 Jun 2022 | 1,820.00 | 1,900.21 | 1,809.40 | 1,853.20 | 1,853.20 | 529,002 |
| 07 Jun 2022 | 1,823.40 | 1,873.80 | 1,735.60 | 1,813.20 | 1,813.20 | 617,043 |
| 06 Jun 2022 | 1,678.80 | 1,904.00 | 1,678.80 | 1,859.80 | 1,859.80 | 1,523,576 |
| 01 Jun 2022 | 1,763.60 | 1,799.00 | 1,697.40 | 1,712.00 | 1,712.00 | 945,365 |
| 31 May 2022 | 1,754.00 | 1,828.20 | 1,704.60 | 1,761.80 | 1,761.80 | 791,033 |
| 30 May 2022 | 1,652.60 | 1,812.00 | 1,647.60 | 1,770.40 | 1,770.40 | 738,289 |
| 27 May 2022 | 1,674.80 | 1,720.60 | 1,640.00 | 1,706.00 | 1,706.00 | 1,071,594 |
| 26 May 2022 | 1,586.20 | 1,720.40 | 1,556.01 | 1,720.20 | 1,720.20 | 1,253,463 |
| 25 May 2022 | 1,549.00 | 1,598.00 | 1,487.40 | 1,589.20 | 1,589.20 | 1,011,661 |
| 24 May 2022 | 1,606.20 | 1,606.20 | 1,525.00 | 1,540.80 | 1,540.80 | 802,462 |
| 23 May 2022 | 1,700.00 | 1,718.40 | 1,600.60 | 1,627.20 | 1,627.20 | 802,493 |
| 20 May 2022 | 1,663.80 | 1,763.60 | 1,661.20 | 1,692.60 | 1,692.60 | 803,185 |
| 19 May 2022 | 1,564.80 | 1,668.40 | 1,560.60 | 1,666.40 | 1,666.40 | 1,010,879 |
| 18 May 2022 | 1,748.00 | 1,765.80 | 1,592.20 | 1,593.20 | 1,593.20 | 1,072,014 |
| 17 May 2022 | 1,707.80 | 1,792.20 | 1,706.80 | 1,764.00 | 1,764.00 | 1,596,950 |
| 16 May 2022 | 1,690.00 | 1,690.00 | 1,603.80 | 1,674.20 | 1,674.20 | 1,223,426 |
| 13 May 2022 | 1,595.00 | 1,656.60 | 1,574.00 | 1,655.40 | 1,655.40 | 1,485,451 |
| 12 May 2022 | 1,462.60 | 1,603.80 | 1,415.80 | 1,568.40 | 1,568.40 | 1,755,643 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
