Just Eat Takeaway.com N.V. (JET.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,550.00+150.00 (+1.79%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 8,400.00 | 8,588.00 | 8,332.00 | 8,550.00 | 8,550.00 | 161,351 |
| 21 Jan 2021 | 8,100.00 | 8,444.00 | 8,026.00 | 8,400.00 | 8,400.00 | 554,678 |
| 20 Jan 2021 | 7,912.00 | 8,018.00 | 7,830.00 | 8,010.00 | 8,010.00 | 384,454 |
| 19 Jan 2021 | 7,840.00 | 7,890.00 | 7,724.00 | 7,856.00 | 7,856.00 | 274,908 |
| 18 Jan 2021 | 8,058.00 | 8,058.00 | 7,798.00 | 7,814.00 | 7,814.00 | 235,002 |
| 15 Jan 2021 | 8,240.00 | 8,240.00 | 7,814.00 | 7,872.00 | 7,872.00 | 436,158 |
| 14 Jan 2021 | 8,706.00 | 8,706.00 | 8,272.00 | 8,280.00 | 8,280.00 | 457,784 |
| 13 Jan 2021 | 9,050.00 | 9,050.00 | 8,464.00 | 8,676.00 | 8,676.00 | 658,919 |
| 12 Jan 2021 | 9,026.00 | 9,158.00 | 8,885.33 | 9,070.00 | 9,070.00 | 258,662 |
| 11 Jan 2021 | 9,200.00 | 9,204.00 | 8,964.00 | 9,038.00 | 9,038.00 | 442,316 |
| 08 Jan 2021 | 8,732.00 | 9,042.00 | 8,640.00 | 8,992.00 | 8,992.00 | 401,424 |
| 07 Jan 2021 | 8,622.00 | 8,714.00 | 8,506.00 | 8,688.00 | 8,688.00 | 503,210 |
| 06 Jan 2021 | 8,744.00 | 8,756.00 | 8,488.00 | 8,580.00 | 8,580.00 | 718,194 |
| 05 Jan 2021 | 8,426.00 | 8,736.00 | 8,400.00 | 8,734.00 | 8,734.00 | 242,107 |
| 04 Jan 2021 | 8,346.00 | 8,498.00 | 8,100.02 | 8,488.00 | 8,488.00 | 316,702 |
| 31 Dec 2020 | 8,122.00 | 8,316.48 | 8,122.00 | 8,260.00 | 8,260.00 | 61,075 |
| 30 Dec 2020 | 8,224.00 | 8,298.00 | 8,166.00 | 8,272.00 | 8,272.00 | 97,408 |
| 29 Dec 2020 | 8,414.00 | 8,422.00 | 8,214.00 | 8,214.00 | 8,214.00 | 151,162 |
| 24 Dec 2020 | 8,046.00 | 8,076.34 | 8,008.00 | 8,054.00 | 8,054.00 | 26,441 |
| 23 Dec 2020 | 8,178.00 | 8,188.00 | 7,964.00 | 8,000.00 | 8,000.00 | 116,011 |
| 22 Dec 2020 | 8,058.00 | 8,242.00 | 8,002.96 | 8,194.00 | 8,194.00 | 312,584 |
| 21 Dec 2020 | 8,128.00 | 8,272.70 | 7,828.00 | 8,120.00 | 8,120.00 | 409,030 |
| 18 Dec 2020 | 7,930.00 | 8,090.00 | 7,828.00 | 7,970.00 | 7,970.00 | 260,981 |
| 17 Dec 2020 | 7,868.00 | 7,868.00 | 7,704.00 | 7,810.00 | 7,810.00 | 112,227 |
| 16 Dec 2020 | 7,882.00 | 7,914.00 | 7,718.00 | 7,758.00 | 7,758.00 | 428,543 |
| 15 Dec 2020 | 7,972.00 | 8,060.06 | 7,743.96 | 7,860.00 | 7,860.00 | 380,237 |
| 14 Dec 2020 | 7,942.00 | 7,986.00 | 7,854.00 | 7,948.00 | 7,948.00 | 221,279 |
| 11 Dec 2020 | 7,904.00 | 8,022.00 | 7,904.00 | 7,926.00 | 7,926.00 | 314,399 |
| 10 Dec 2020 | 8,078.00 | 8,185.52 | 7,844.00 | 7,844.00 | 7,844.00 | 345,631 |
| 09 Dec 2020 | 7,612.00 | 8,084.00 | 7,546.00 | 8,084.00 | 8,084.00 | 247,084 |
| 08 Dec 2020 | 7,610.00 | 7,666.00 | 7,514.00 | 7,532.00 | 7,532.00 | 227,576 |
| 07 Dec 2020 | 7,744.00 | 7,860.00 | 7,640.00 | 7,644.00 | 7,644.00 | 267,443 |
| 04 Dec 2020 | 7,820.00 | 7,832.00 | 7,654.00 | 7,696.00 | 7,696.00 | 352,593 |
| 03 Dec 2020 | 7,950.00 | 8,076.00 | 7,776.00 | 7,790.00 | 7,790.00 | 342,455 |
| 02 Dec 2020 | 7,988.00 | 8,116.00 | 7,988.00 | 8,030.00 | 8,030.00 | 308,085 |
| 01 Dec 2020 | 7,920.00 | 8,112.00 | 7,888.00 | 8,030.00 | 8,030.00 | 168,534 |
| 30 Nov 2020 | 7,862.00 | 8,116.00 | 7,862.00 | 7,960.00 | 7,960.00 | 334,930 |
| 27 Nov 2020 | 7,914.00 | 7,920.00 | 7,742.00 | 7,920.00 | 7,920.00 | 515,744 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
