Just Eat Takeaway.com N.V. (JET.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,822.00+2.00 (+0.03%)
As of 12:15PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2020 | 7,914.00 | 7,914.00 | 7,742.00 | 7,822.00 | 7,822.00 | 55,767 |
| 26 Nov 2020 | 7,870.00 | 7,886.00 | 7,760.00 | 7,820.00 | 7,820.00 | 174,740 |
| 25 Nov 2020 | 7,642.00 | 7,806.00 | 7,642.00 | 7,758.00 | 7,758.00 | 182,308 |
| 24 Nov 2020 | 7,794.00 | 7,850.00 | 7,658.00 | 7,680.00 | 7,680.00 | 617,330 |
| 23 Nov 2020 | 8,028.00 | 8,088.00 | 7,798.00 | 7,798.00 | 7,798.00 | 150,077 |
| 20 Nov 2020 | 8,070.00 | 8,118.00 | 8,038.00 | 8,070.00 | 8,070.00 | 201,034 |
| 19 Nov 2020 | 8,020.00 | 8,216.00 | 7,992.00 | 8,052.00 | 8,052.00 | 515,304 |
| 18 Nov 2020 | 8,188.00 | 8,266.00 | 8,030.00 | 8,030.00 | 8,030.00 | 192,376 |
| 17 Nov 2020 | 8,218.00 | 8,264.00 | 8,100.00 | 8,152.00 | 8,152.00 | 313,517 |
| 16 Nov 2020 | 8,502.00 | 8,502.00 | 8,086.00 | 8,134.00 | 8,134.00 | 754,702 |
| 13 Nov 2020 | 8,422.00 | 8,570.00 | 8,368.00 | 8,414.00 | 8,414.00 | 199,963 |
| 12 Nov 2020 | 8,634.00 | 8,634.00 | 8,365.69 | 8,408.00 | 8,408.00 | 119,011 |
| 11 Nov 2020 | 8,082.00 | 8,444.00 | 8,006.00 | 8,414.00 | 8,414.00 | 406,332 |
| 10 Nov 2020 | 8,326.00 | 8,368.00 | 7,946.62 | 8,110.00 | 8,110.00 | 533,902 |
| 09 Nov 2020 | 9,272.00 | 9,322.00 | 8,218.00 | 8,392.00 | 8,392.00 | 606,421 |
| 06 Nov 2020 | 9,206.00 | 9,234.25 | 9,038.00 | 9,216.00 | 9,216.00 | 168,650 |
| 05 Nov 2020 | 9,086.00 | 9,392.00 | 9,078.00 | 9,290.00 | 9,290.00 | 228,503 |
| 04 Nov 2020 | 8,700.00 | 9,048.34 | 8,700.00 | 9,006.00 | 9,006.00 | 299,926 |
| 03 Nov 2020 | 8,720.00 | 8,768.00 | 8,593.31 | 8,636.00 | 8,636.00 | 202,378 |
| 02 Nov 2020 | 8,646.00 | 8,902.00 | 8,610.65 | 8,762.00 | 8,762.00 | 201,080 |
| 30 Oct 2020 | 8,808.00 | 8,902.00 | 8,548.00 | 8,568.00 | 8,568.00 | 367,631 |
| 29 Oct 2020 | 8,850.00 | 8,966.00 | 8,788.25 | 8,800.00 | 8,800.00 | 474,102 |
| 28 Oct 2020 | 8,868.00 | 9,078.00 | 8,800.00 | 8,800.00 | 8,800.00 | 958,905 |
| 27 Oct 2020 | 8,944.00 | 9,054.00 | 8,880.00 | 9,004.00 | 9,004.00 | 126,073 |
| 26 Oct 2020 | 9,100.00 | 9,315.31 | 8,948.00 | 8,972.00 | 8,972.00 | 170,223 |
| 23 Oct 2020 | 9,306.00 | 9,332.00 | 9,162.00 | 9,174.00 | 9,174.00 | 170,006 |
| 22 Oct 2020 | 9,334.00 | 9,408.00 | 9,172.00 | 9,324.00 | 9,324.00 | 233,672 |
| 21 Oct 2020 | 9,772.00 | 9,772.00 | 9,384.00 | 9,390.00 | 9,390.00 | 792,663 |
| 20 Oct 2020 | 9,892.00 | 9,892.00 | 9,728.00 | 9,750.00 | 9,750.00 | 219,829 |
| 19 Oct 2020 | 10,020.00 | 10,020.00 | 9,790.00 | 9,918.00 | 9,918.00 | 306,930 |
| 16 Oct 2020 | 9,820.00 | 10,050.00 | 9,810.71 | 9,980.00 | 9,980.00 | 452,008 |
| 15 Oct 2020 | 9,424.00 | 9,600.00 | 9,360.00 | 9,598.00 | 9,598.00 | 212,047 |
| 14 Oct 2020 | 9,146.00 | 9,410.00 | 9,126.97 | 9,404.00 | 9,404.00 | 307,565 |
| 13 Oct 2020 | 8,882.00 | 9,032.00 | 8,830.00 | 8,842.00 | 8,842.00 | 255,719 |
| 12 Oct 2020 | 8,924.00 | 8,924.00 | 8,708.00 | 8,890.00 | 8,890.00 | 209,501 |
| 09 Oct 2020 | 8,732.00 | 8,814.00 | 8,586.82 | 8,798.00 | 8,798.00 | 242,442 |
| 08 Oct 2020 | 8,728.00 | 8,766.00 | 8,626.00 | 8,692.00 | 8,692.00 | 365,020 |
| 07 Oct 2020 | 8,608.00 | 8,778.00 | 8,592.00 | 8,704.00 | 8,704.00 | 355,885 |
| 06 Oct 2020 | 8,740.00 | 8,826.00 | 8,682.00 | 8,690.00 | 8,690.00 | 474,856 |
| 05 Oct 2020 | 8,770.00 | 8,828.00 | 8,618.00 | 8,732.00 | 8,732.00 | 543,712 |
| 02 Oct 2020 | 8,768.00 | 8,822.00 | 8,616.00 | 8,758.00 | 8,758.00 | 165,150 |
| 01 Oct 2020 | 8,668.00 | 8,766.00 | 8,528.00 | 8,750.00 | 8,750.00 | 486,588 |
| 30 Sep 2020 | 8,764.00 | 8,772.00 | 8,652.00 | 8,692.00 | 8,692.00 | 385,679 |
| 29 Sep 2020 | 8,700.00 | 8,794.00 | 8,630.00 | 8,750.00 | 8,750.00 | 495,062 |
| 28 Sep 2020 | 8,850.00 | 8,874.00 | 8,634.00 | 8,634.00 | 8,634.00 | 234,341 |
| 25 Sep 2020 | 8,658.00 | 8,694.00 | 8,598.82 | 8,600.00 | 8,600.00 | 397,758 |
| 24 Sep 2020 | 8,628.00 | 8,718.00 | 8,568.00 | 8,668.00 | 8,668.00 | 445,450 |
| 23 Sep 2020 | 8,844.00 | 8,868.76 | 8,712.00 | 8,750.00 | 8,750.00 | 454,776 |
| 22 Sep 2020 | 8,590.00 | 8,917.40 | 8,588.00 | 8,728.00 | 8,728.00 | 482,500 |
| 21 Sep 2020 | 8,350.00 | 8,656.97 | 8,350.00 | 8,544.00 | 8,544.00 | 333,324 |
| 18 Sep 2020 | 8,520.00 | 8,520.00 | 8,252.00 | 8,428.00 | 8,428.00 | 368,802 |
| 17 Sep 2020 | 8,178.00 | 8,350.00 | 8,078.00 | 8,350.00 | 8,350.00 | 739,961 |
| 16 Sep 2020 | 8,624.00 | 8,624.00 | 8,242.00 | 8,248.00 | 8,248.00 | 109,891 |
| 15 Sep 2020 | 8,206.00 | 8,614.00 | 8,206.00 | 8,422.00 | 8,422.00 | 513,163 |
| 14 Sep 2020 | 8,374.00 | 8,410.00 | 8,301.36 | 8,368.00 | 8,368.00 | 135,436 |
| 11 Sep 2020 | 8,344.00 | 8,426.95 | 8,324.00 | 8,332.00 | 8,332.00 | 127,151 |
| 10 Sep 2020 | 8,326.00 | 8,387.38 | 8,204.00 | 8,384.00 | 8,384.00 | 180,899 |
| 09 Sep 2020 | 8,280.00 | 8,398.00 | 8,260.00 | 8,298.00 | 8,298.00 | 276,725 |
| 08 Sep 2020 | 8,248.00 | 8,258.00 | 8,058.00 | 8,258.00 | 8,258.00 | 317,679 |
| 07 Sep 2020 | 7,972.00 | 8,262.00 | 7,968.00 | 8,254.00 | 8,254.00 | 90,843 |
| 04 Sep 2020 | 8,072.00 | 8,188.00 | 7,840.00 | 7,888.00 | 7,888.00 | 666,792 |
| 03 Sep 2020 | 8,374.00 | 8,392.00 | 8,116.00 | 8,130.00 | 8,130.00 | 595,467 |
| 02 Sep 2020 | 8,558.00 | 8,566.00 | 8,324.00 | 8,342.00 | 8,342.00 | 330,108 |
| 01 Sep 2020 | 8,326.00 | 8,458.00 | 8,280.00 | 8,376.00 | 8,376.00 | 110,715 |
| 28 Aug 2020 | 8,580.00 | 8,582.00 | 8,356.00 | 8,414.00 | 8,414.00 | 73,880 |
| 27 Aug 2020 | 8,692.00 | 8,742.00 | 8,530.00 | 8,580.00 | 8,580.00 | 353,902 |
| 26 Aug 2020 | 8,680.00 | 8,736.00 | 8,620.46 | 8,730.00 | 8,730.00 | 121,142 |
| 25 Aug 2020 | 8,836.00 | 8,836.00 | 8,620.00 | 8,684.00 | 8,684.00 | 185,188 |
| 24 Aug 2020 | 8,944.00 | 9,072.00 | 8,808.00 | 8,810.00 | 8,810.00 | 118,832 |
| 21 Aug 2020 | 8,850.00 | 8,962.00 | 8,844.00 | 8,890.00 | 8,890.00 | 134,353 |
| 20 Aug 2020 | 8,988.00 | 9,038.00 | 8,848.00 | 8,876.00 | 8,876.00 | 122,562 |
| 19 Aug 2020 | 9,104.00 | 9,126.00 | 8,944.00 | 9,024.00 | 9,024.00 | 73,375 |
| 18 Aug 2020 | 8,952.00 | 9,176.00 | 8,952.00 | 9,062.00 | 9,062.00 | 51,122 |
| 17 Aug 2020 | 8,978.00 | 9,050.00 | 8,906.00 | 9,036.00 | 9,036.00 | 64,419 |
| 14 Aug 2020 | 9,134.00 | 9,288.00 | 8,920.00 | 8,938.00 | 8,938.00 | 170,296 |
| 13 Aug 2020 | 8,966.00 | 9,259.19 | 8,966.00 | 9,122.00 | 9,122.00 | 148,595 |
| 12 Aug 2020 | 8,752.00 | 9,256.00 | 8,700.99 | 8,998.00 | 8,998.00 | 445,308 |
| 11 Aug 2020 | 8,510.00 | 8,759.88 | 8,510.00 | 8,678.00 | 8,678.00 | 304,891 |
| 10 Aug 2020 | 8,824.00 | 8,824.00 | 8,590.17 | 8,628.00 | 8,628.00 | 306,433 |
| 07 Aug 2020 | 8,676.00 | 8,862.00 | 8,628.00 | 8,802.00 | 8,802.00 | 290,139 |
| 06 Aug 2020 | 8,606.00 | 8,720.00 | 8,586.00 | 8,720.00 | 8,720.00 | 117,587 |
| 05 Aug 2020 | 8,656.00 | 8,663.38 | 8,536.00 | 8,658.00 | 8,658.00 | 76,470 |
| 04 Aug 2020 | 8,604.00 | 8,670.17 | 8,454.00 | 8,514.00 | 8,514.00 | 64,262 |
| 03 Aug 2020 | 8,446.00 | 8,636.00 | 8,326.00 | 8,576.00 | 8,576.00 | 157,283 |
| 31 Jul 2020 | 8,260.00 | 8,352.00 | 8,206.00 | 8,250.00 | 8,250.00 | 250,195 |
| 30 Jul 2020 | 8,392.00 | 8,402.00 | 8,132.00 | 8,214.00 | 8,214.00 | 75,316 |
| 29 Jul 2020 | 8,366.00 | 8,516.00 | 8,348.00 | 8,410.00 | 8,410.00 | 105,349 |
| 28 Jul 2020 | 8,388.00 | 8,534.00 | 8,356.00 | 8,382.00 | 8,382.00 | 194,906 |
| 27 Jul 2020 | 8,250.00 | 8,358.00 | 8,244.00 | 8,310.00 | 8,310.00 | 134,852 |
| 24 Jul 2020 | 8,224.00 | 8,286.00 | 8,062.00 | 8,166.00 | 8,166.00 | 232,976 |
| 23 Jul 2020 | 8,556.00 | 8,584.00 | 8,396.00 | 8,420.00 | 8,420.00 | 94,184 |
| 22 Jul 2020 | 8,444.00 | 8,528.00 | 8,410.00 | 8,464.00 | 8,464.00 | 130,040 |
| 21 Jul 2020 | 8,520.00 | 8,600.00 | 8,422.00 | 8,442.00 | 8,442.00 | 179,470 |
| 20 Jul 2020 | 8,412.00 | 8,476.00 | 8,348.00 | 8,390.00 | 8,390.00 | 109,035 |
| 17 Jul 2020 | 8,312.00 | 8,448.00 | 8,264.00 | 8,404.00 | 8,404.00 | 759,939 |
| 16 Jul 2020 | 8,350.00 | 8,382.00 | 8,186.00 | 8,186.00 | 8,186.00 | 149,520 |
| 15 Jul 2020 | 8,394.00 | 8,514.00 | 8,356.00 | 8,384.00 | 8,384.00 | 139,886 |
| 14 Jul 2020 | 8,362.00 | 8,454.00 | 8,256.00 | 8,354.00 | 8,354.00 | 236,409 |
| 13 Jul 2020 | 8,470.00 | 8,518.00 | 8,357.21 | 8,494.00 | 8,494.00 | 90,857 |
| 10 Jul 2020 | 8,462.00 | 8,520.00 | 8,382.00 | 8,404.00 | 8,404.00 | 58,783 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
