Australia markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,700.00+66.00 (+0.76%)
As of 8:56AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20208,700.008,730.008,630.008,700.008,700.004,209
28 Sep 20208,850.008,874.008,634.008,634.008,634.00234,341
25 Sep 2020------
24 Sep 20208,628.008,718.008,568.008,668.008,668.00445,450
23 Sep 20208,844.008,868.768,712.008,750.008,750.00454,776
22 Sep 20208,590.008,917.408,588.008,728.008,728.00482,500
21 Sep 20208,350.008,656.978,350.008,544.008,544.00333,324
18 Sep 20208,520.008,520.008,252.008,428.008,428.00368,802
17 Sep 20208,178.008,350.008,078.008,350.008,350.00739,961
16 Sep 20208,624.008,624.008,242.008,248.008,248.00109,891
15 Sep 20208,206.008,614.008,206.008,422.008,422.00513,163
14 Sep 20208,374.008,410.008,301.368,368.008,368.00135,436
11 Sep 20208,344.008,426.958,324.008,332.008,332.00127,151
10 Sep 20208,326.008,387.388,204.008,384.008,384.00180,899
09 Sep 20208,280.008,398.008,260.008,298.008,298.00276,725
08 Sep 20208,248.008,258.008,058.008,258.008,258.00317,679
07 Sep 20207,972.008,262.007,968.008,254.008,254.0090,843
04 Sep 20208,072.008,188.007,840.007,888.007,888.00666,792
03 Sep 20208,374.008,392.008,116.008,130.008,130.00595,467
02 Sep 20208,558.008,566.008,324.008,342.008,342.00330,108
01 Sep 20208,326.008,458.008,280.008,376.008,376.00110,715
28 Aug 20208,580.008,582.008,356.008,414.008,414.0073,880
27 Aug 20208,692.008,742.008,530.008,580.008,580.00353,902
26 Aug 20208,680.008,736.008,620.468,730.008,730.00121,142
25 Aug 20208,836.008,836.008,620.008,684.008,684.00185,188
24 Aug 20208,944.009,072.008,808.008,810.008,810.00118,832
21 Aug 20208,850.008,962.008,844.008,890.008,890.00134,353
20 Aug 20208,988.009,038.008,848.008,876.008,876.00122,562
19 Aug 20209,104.009,126.008,944.009,024.009,024.0073,375
18 Aug 20208,952.009,176.008,952.009,062.009,062.0051,122
17 Aug 20208,978.009,050.008,906.009,036.009,036.0064,419
14 Aug 20209,134.009,288.008,920.008,938.008,938.00170,296
13 Aug 20208,966.009,259.198,966.009,122.009,122.00148,595
12 Aug 20208,752.009,256.008,700.998,998.008,998.00445,308
11 Aug 20208,510.008,759.888,510.008,678.008,678.00304,891
10 Aug 20208,824.008,824.008,590.178,628.008,628.00306,433
07 Aug 20208,676.008,862.008,628.008,802.008,802.00290,139
06 Aug 20208,606.008,720.008,586.008,720.008,720.00117,587
05 Aug 20208,656.008,663.388,536.008,658.008,658.0076,470
04 Aug 20208,604.008,670.178,454.008,514.008,514.0064,262
03 Aug 20208,446.008,636.008,326.008,576.008,576.00157,283
31 Jul 20208,260.008,352.008,206.008,250.008,250.00250,195
30 Jul 20208,392.008,402.008,132.008,214.008,214.0075,316
29 Jul 20208,366.008,516.008,348.008,410.008,410.00105,349
28 Jul 20208,388.008,534.008,356.008,382.008,382.00194,906
27 Jul 20208,250.008,358.008,244.008,310.008,310.00134,852
24 Jul 20208,224.008,286.008,062.008,166.008,166.00232,976
23 Jul 20208,556.008,584.008,396.008,420.008,420.0094,184
22 Jul 20208,444.008,528.008,410.008,464.008,464.00130,040
21 Jul 20208,520.008,600.008,422.008,442.008,442.00179,470
20 Jul 20208,412.008,476.008,348.008,390.008,390.00109,035
17 Jul 20208,312.008,448.008,264.008,404.008,404.00759,939
16 Jul 20208,350.008,382.008,186.008,186.008,186.00149,520
15 Jul 20208,394.008,514.008,356.008,384.008,384.00139,886
14 Jul 20208,362.008,454.008,256.008,354.008,354.00236,409
13 Jul 20208,470.008,518.008,357.218,494.008,494.0090,857
10 Jul 20208,462.008,520.008,382.008,404.008,404.0058,783
09 Jul 20208,626.008,626.008,448.008,488.008,488.00300,573
08 Jul 20208,632.008,668.008,530.008,530.008,530.00176,028
07 Jul 20209,008.009,008.008,636.008,698.008,698.00143,605
06 Jul 20208,764.008,892.008,588.008,840.008,840.00147,004
03 Jul 20208,504.008,692.008,504.008,600.008,600.00141,818
02 Jul 20208,442.008,490.008,348.008,488.008,488.00142,170
01 Jul 20208,442.008,550.008,124.008,372.008,372.00290,835
30 Jun 20208,570.008,622.008,400.228,442.008,442.00538,496
29 Jun 20208,490.008,638.008,436.008,630.008,630.00274,722
26 Jun 20208,346.008,464.008,039.558,438.008,438.00226,550
25 Jun 20208,130.008,310.008,032.008,310.008,310.00283,291
24 Jun 20208,262.008,350.008,070.008,170.008,170.00621,995
23 Jun 20207,996.008,274.007,904.778,244.008,244.00179,056
22 Jun 20207,820.007,952.007,760.007,858.007,858.00357,609
19 Jun 20207,778.007,890.007,700.167,828.007,828.00613,223
18 Jun 20207,834.007,851.737,718.007,718.007,718.00336,020
17 Jun 20207,808.007,914.007,656.007,860.007,860.00318,706
16 Jun 20207,370.007,674.007,344.007,674.007,674.00341,394
15 Jun 20207,252.007,795.857,186.007,222.007,222.00419,918
12 Jun 20207,436.007,691.857,354.087,376.007,376.00495,778
11 Jun 20207,620.007,910.007,314.007,392.007,392.001,774,036
10 Jun 20208,812.009,030.007,140.007,626.007,626.001,103,390
09 Jun 20208,644.008,812.008,564.008,774.008,774.00206,442
08 Jun 20208,764.008,764.008,502.008,640.008,640.00135,951
05 Jun 20209,082.009,168.008,772.008,794.008,794.00163,840
04 Jun 20208,964.009,104.008,918.008,994.008,994.00154,544
03 Jun 20209,114.009,114.008,842.009,036.009,036.00170,173
02 Jun 20208,634.008,956.008,616.568,956.008,956.00730,156
01 Jun 20208,820.008,859.468,674.008,676.008,676.0073,782
29 May 20208,650.008,918.008,650.008,750.008,750.001,868,324
28 May 20208,680.008,770.008,600.008,706.008,706.00180,962
27 May 20208,792.008,792.008,484.608,606.008,606.00307,569
26 May 20208,924.009,000.008,604.248,706.008,706.00976,692
22 May 20208,600.008,898.008,530.008,866.008,866.00258,408
21 May 20208,698.008,750.008,570.008,612.008,612.00197,231
20 May 20208,436.008,620.008,344.008,612.008,612.00912,056
19 May 20208,698.008,726.008,532.638,574.008,574.00191,050
18 May 20208,842.008,842.008,622.008,674.008,674.00155,035
15 May 20208,620.008,762.008,456.008,632.008,632.00195,681
14 May 20208,660.008,678.008,426.008,500.008,500.00127,137
13 May 20208,610.008,782.008,578.358,710.008,710.00184,297
12 May 20208,812.008,832.008,674.008,700.008,700.00187,641
11 May 20208,508.008,836.008,476.008,836.008,836.00136,987
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...