Australia markets open in 8 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6,562.00-208.00 (-3.07%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20216,676.006,728.006,520.006,562.006,562.00128,167
03 Mar 20216,994.007,048.006,706.006,770.006,770.00266,122
02 Mar 20216,942.007,094.006,912.006,912.006,912.00322,761
01 Mar 20217,026.007,124.006,922.006,946.006,946.00349,615
26 Feb 20216,924.007,018.006,790.006,914.006,914.00382,372
25 Feb 20216,980.007,082.006,938.007,046.007,046.00113,836
24 Feb 20216,926.007,138.006,840.006,956.006,956.00657,652
23 Feb 20217,194.007,242.006,834.007,032.007,032.00370,186
22 Feb 20217,462.007,462.007,164.007,166.007,166.00249,036
19 Feb 20217,562.007,682.007,490.007,508.007,508.00274,918
18 Feb 20217,694.007,694.007,468.007,540.007,540.00198,069
17 Feb 20217,708.007,766.007,562.007,562.007,562.00194,261
16 Feb 20217,864.007,866.007,734.007,742.007,742.00250,302
15 Feb 20217,980.007,996.007,818.007,838.007,838.00120,318
12 Feb 20217,686.007,978.007,624.007,930.007,930.00353,357
11 Feb 20217,606.007,918.007,606.007,736.007,736.00229,029
10 Feb 20217,794.007,828.007,562.007,620.007,620.00303,119
09 Feb 20217,886.007,938.137,756.007,766.007,766.00524,669
08 Feb 20217,930.007,990.007,816.007,904.007,904.00169,476
05 Feb 20218,006.008,082.007,880.007,950.007,950.00461,487
04 Feb 20218,076.008,270.007,876.007,930.007,930.00698,149
03 Feb 20218,200.008,226.008,098.008,194.008,194.001,307,648
02 Feb 20218,444.008,444.008,122.008,134.008,134.001,499,160
01 Feb 20218,276.008,498.008,276.008,414.008,414.00218,764
29 Jan 20218,134.008,502.008,050.008,372.008,372.00341,175
28 Jan 20217,764.008,136.007,722.008,050.008,050.001,062,462
27 Jan 20218,164.008,164.007,720.007,930.007,930.00820,697
26 Jan 20218,452.008,480.008,120.008,120.008,120.00410,827
25 Jan 20218,594.008,604.008,394.008,422.008,422.00277,705
22 Jan 20218,400.008,588.008,332.008,550.008,550.00208,326
21 Jan 20218,100.008,444.008,026.008,400.008,400.00554,678
20 Jan 20217,912.008,018.007,830.008,010.008,010.00384,454
19 Jan 20217,840.007,890.007,724.007,856.007,856.00274,908
18 Jan 20218,058.008,058.007,798.007,814.007,814.00235,002
15 Jan 20218,240.008,240.007,814.007,872.007,872.00436,158
14 Jan 20218,706.008,706.008,272.008,280.008,280.00457,784
13 Jan 20219,050.009,050.008,464.008,676.008,676.00658,919
12 Jan 20219,026.009,158.008,885.339,070.009,070.00258,662
11 Jan 20219,200.009,204.008,964.009,038.009,038.00442,316
08 Jan 20218,732.009,042.008,640.008,992.008,992.00401,424
07 Jan 20218,622.008,714.008,506.008,688.008,688.00503,210
06 Jan 20218,744.008,756.008,488.008,580.008,580.00718,194
05 Jan 20218,426.008,736.008,400.008,734.008,734.00242,107
04 Jan 20218,346.008,498.008,100.028,488.008,488.00316,702
31 Dec 20208,122.008,316.488,122.008,260.008,260.0061,075
30 Dec 20208,224.008,298.008,166.008,272.008,272.0097,408
29 Dec 20208,414.008,422.008,214.008,214.008,214.00151,162
24 Dec 20208,046.008,076.348,008.008,054.008,054.0026,441
23 Dec 20208,178.008,188.007,964.008,000.008,000.00116,011
22 Dec 20208,058.008,242.008,002.968,194.008,194.00312,584
21 Dec 20208,128.008,272.707,828.008,120.008,120.00409,030
18 Dec 20207,930.008,090.007,828.007,970.007,970.00260,981
17 Dec 20207,868.007,868.007,704.007,810.007,810.00112,227
16 Dec 20207,882.007,914.007,718.007,758.007,758.00428,543
15 Dec 20207,972.008,060.067,743.967,860.007,860.00380,237
14 Dec 20207,942.007,986.007,854.007,948.007,948.00221,279
11 Dec 20207,904.008,022.007,904.007,926.007,926.00314,399
10 Dec 20208,078.008,185.527,844.007,844.007,844.00345,631
09 Dec 20207,612.008,084.007,546.008,084.008,084.00247,084
08 Dec 20207,610.007,666.007,514.007,532.007,532.00227,576
07 Dec 20207,744.007,860.007,640.007,644.007,644.00267,443
04 Dec 20207,820.007,832.007,654.007,696.007,696.00352,593
03 Dec 20207,950.008,076.007,776.007,790.007,790.00342,455
02 Dec 20207,988.008,116.007,988.008,030.008,030.00308,085
01 Dec 20207,920.008,112.007,888.008,030.008,030.00168,534
30 Nov 20207,862.008,116.007,862.007,960.007,960.00334,930
27 Nov 20207,914.007,920.007,742.007,920.007,920.00515,744
26 Nov 20207,870.007,886.007,760.007,820.007,820.00174,740
25 Nov 20207,642.007,806.007,642.007,758.007,758.00182,308
24 Nov 20207,794.007,850.007,658.007,680.007,680.00617,330
23 Nov 20208,028.008,088.007,798.007,798.007,798.00150,077
20 Nov 20208,070.008,118.008,038.008,070.008,070.00201,034
19 Nov 20208,020.008,216.007,992.008,052.008,052.00515,304
18 Nov 20208,188.008,266.008,030.008,030.008,030.00192,376
17 Nov 20208,218.008,264.008,100.008,152.008,152.00313,517
16 Nov 20208,502.008,502.008,086.008,134.008,134.00754,702
13 Nov 20208,422.008,570.008,368.008,414.008,414.00199,963
12 Nov 20208,634.008,634.008,365.698,408.008,408.00119,011
11 Nov 20208,082.008,444.008,006.008,414.008,414.00406,332
10 Nov 20208,326.008,368.007,946.628,110.008,110.00533,902
09 Nov 20209,272.009,322.008,218.008,392.008,392.00606,421
06 Nov 20209,206.009,234.259,038.009,216.009,216.00168,650
05 Nov 20209,086.009,392.009,078.009,290.009,290.00228,503
04 Nov 20208,700.009,048.348,700.009,006.009,006.00299,926
03 Nov 20208,720.008,768.008,593.318,636.008,636.00202,378
02 Nov 20208,646.008,902.008,610.658,762.008,762.00201,080
30 Oct 20208,808.008,902.008,548.008,568.008,568.00367,631
29 Oct 20208,850.008,966.008,788.258,800.008,800.00474,102
28 Oct 20208,868.009,078.008,800.008,800.008,800.00958,905
27 Oct 20208,944.009,054.008,880.009,004.009,004.00126,073
26 Oct 20209,100.009,315.318,948.008,972.008,972.00170,223
23 Oct 20209,306.009,332.009,162.009,174.009,174.00170,006
22 Oct 20209,334.009,408.009,172.009,324.009,324.00233,672
21 Oct 20209,772.009,772.009,384.009,390.009,390.00792,663
20 Oct 20209,892.009,892.009,728.009,750.009,750.00219,829
19 Oct 202010,020.0010,020.009,790.009,918.009,918.00306,930
16 Oct 20209,820.0010,050.009,810.719,980.009,980.00452,008
15 Oct 20209,424.009,600.009,360.009,598.009,598.00212,047
14 Oct 20209,146.009,410.009,126.979,404.009,404.00307,565
13 Oct 20208,882.009,032.008,830.008,842.008,842.00255,719
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...