Just Eat Takeaway.com N.V. (JET.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,051.00+77.00 (+0.97%)
As of 9:00AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 8,057.00 | 8,081.00 | 8,000.00 | 8,051.00 | 8,051.00 | 11,873 |
| 15 Apr 2021 | 7,885.00 | 8,016.00 | 7,853.00 | 7,974.00 | 7,974.00 | 182,519 |
| 14 Apr 2021 | 7,876.00 | 7,984.00 | 7,732.00 | 7,904.00 | 7,904.00 | 374,455 |
| 13 Apr 2021 | 7,331.00 | 7,859.00 | 7,316.40 | 7,855.00 | 7,855.00 | 383,598 |
| 12 Apr 2021 | 7,255.00 | 7,380.00 | 7,131.00 | 7,354.00 | 7,354.00 | 258,320 |
| 09 Apr 2021 | 7,221.00 | 7,250.00 | 7,131.00 | 7,225.00 | 7,225.00 | 142,626 |
| 08 Apr 2021 | 7,239.00 | 7,288.58 | 7,164.00 | 7,202.00 | 7,202.00 | 304,129 |
| 07 Apr 2021 | 6,846.00 | 7,203.00 | 6,824.00 | 7,165.00 | 7,165.00 | 529,619 |
| 06 Apr 2021 | 6,875.00 | 6,895.00 | 6,760.00 | 6,820.00 | 6,820.00 | 154,207 |
| 01 Apr 2021 | 6,706.00 | 6,911.00 | 6,624.00 | 6,893.00 | 6,893.00 | 211,279 |
| 31 Mar 2021 | 6,600.00 | 6,722.81 | 6,422.00 | 6,688.00 | 6,688.00 | 364,296 |
| 30 Mar 2021 | 6,650.00 | 6,681.20 | 6,606.00 | 6,636.00 | 6,636.00 | 269,274 |
| 29 Mar 2021 | 6,778.00 | 6,818.00 | 6,616.00 | 6,672.00 | 6,672.00 | 207,920 |
| 26 Mar 2021 | 6,738.00 | 6,812.00 | 6,694.00 | 6,772.00 | 6,772.00 | 172,736 |
| 25 Mar 2021 | 6,684.00 | 6,710.40 | 6,522.00 | 6,694.00 | 6,694.00 | 251,758 |
| 24 Mar 2021 | 6,842.00 | 6,848.00 | 6,660.00 | 6,660.00 | 6,660.00 | 314,142 |
| 23 Mar 2021 | 6,814.00 | 6,990.00 | 6,790.00 | 6,862.00 | 6,862.00 | 269,923 |
| 22 Mar 2021 | 6,876.00 | 6,926.00 | 6,798.00 | 6,910.00 | 6,910.00 | 183,165 |
| 19 Mar 2021 | 6,842.00 | 6,892.00 | 6,722.00 | 6,864.00 | 6,864.00 | 416,708 |
| 18 Mar 2021 | 7,022.00 | 7,108.00 | 6,872.00 | 6,876.00 | 6,876.00 | 229,210 |
| 17 Mar 2021 | 7,144.00 | 7,182.79 | 6,974.00 | 6,992.00 | 6,992.00 | 376,484 |
| 16 Mar 2021 | 7,400.00 | 7,400.00 | 7,182.00 | 7,182.00 | 7,182.00 | 213,339 |
| 15 Mar 2021 | 7,398.00 | 7,442.00 | 7,256.00 | 7,340.00 | 7,340.00 | 122,614 |
| 12 Mar 2021 | 7,382.00 | 7,506.00 | 7,324.00 | 7,324.00 | 7,324.00 | 305,066 |
| 11 Mar 2021 | 7,288.00 | 7,489.20 | 7,278.00 | 7,446.00 | 7,446.00 | 490,546 |
| 10 Mar 2021 | 7,144.00 | 7,286.00 | 6,684.00 | 7,262.00 | 7,262.00 | 767,935 |
| 09 Mar 2021 | 6,676.00 | 6,888.00 | 6,588.00 | 6,844.00 | 6,844.00 | 323,638 |
| 08 Mar 2021 | 6,386.00 | 6,708.00 | 6,326.00 | 6,682.00 | 6,682.00 | 286,639 |
| 05 Mar 2021 | 6,466.00 | 6,570.36 | 6,360.00 | 6,382.00 | 6,382.00 | 326,473 |
| 04 Mar 2021 | 6,676.00 | 6,728.00 | 6,520.00 | 6,562.00 | 6,562.00 | 504,791 |
| 03 Mar 2021 | 6,994.00 | 7,048.00 | 6,706.00 | 6,770.00 | 6,770.00 | 266,122 |
| 02 Mar 2021 | 6,942.00 | 7,094.00 | 6,912.00 | 6,912.00 | 6,912.00 | 322,761 |
| 01 Mar 2021 | 7,026.00 | 7,124.00 | 6,922.00 | 6,946.00 | 6,946.00 | 349,615 |
| 26 Feb 2021 | 6,924.00 | 7,018.00 | 6,790.00 | 6,914.00 | 6,914.00 | 382,372 |
| 25 Feb 2021 | 6,980.00 | 7,082.00 | 6,938.00 | 7,046.00 | 7,046.00 | 113,836 |
| 24 Feb 2021 | 6,926.00 | 7,138.00 | 6,840.00 | 6,956.00 | 6,956.00 | 657,652 |
| 23 Feb 2021 | 7,194.00 | 7,242.00 | 6,834.00 | 7,032.00 | 7,032.00 | 370,186 |
| 22 Feb 2021 | 7,462.00 | 7,462.00 | 7,164.00 | 7,166.00 | 7,166.00 | 249,036 |
| 19 Feb 2021 | 7,562.00 | 7,682.00 | 7,490.00 | 7,508.00 | 7,508.00 | 274,918 |
| 18 Feb 2021 | 7,694.00 | 7,694.00 | 7,468.00 | 7,540.00 | 7,540.00 | 198,069 |
| 17 Feb 2021 | 7,708.00 | 7,766.00 | 7,562.00 | 7,562.00 | 7,562.00 | 194,261 |
| 16 Feb 2021 | 7,864.00 | 7,866.00 | 7,734.00 | 7,742.00 | 7,742.00 | 250,302 |
| 15 Feb 2021 | 7,980.00 | 7,996.00 | 7,818.00 | 7,838.00 | 7,838.00 | 120,318 |
| 12 Feb 2021 | 7,686.00 | 7,978.00 | 7,624.00 | 7,930.00 | 7,930.00 | 353,357 |
| 11 Feb 2021 | 7,606.00 | 7,918.00 | 7,606.00 | 7,736.00 | 7,736.00 | 229,029 |
| 10 Feb 2021 | 7,794.00 | 7,828.00 | 7,562.00 | 7,620.00 | 7,620.00 | 303,119 |
| 09 Feb 2021 | 7,886.00 | 7,938.13 | 7,756.00 | 7,766.00 | 7,766.00 | 524,669 |
| 08 Feb 2021 | 7,930.00 | 7,990.00 | 7,816.00 | 7,904.00 | 7,904.00 | 169,476 |
| 05 Feb 2021 | 8,006.00 | 8,082.00 | 7,880.00 | 7,950.00 | 7,950.00 | 461,487 |
| 04 Feb 2021 | 8,076.00 | 8,270.00 | 7,876.00 | 7,930.00 | 7,930.00 | 698,149 |
| 03 Feb 2021 | 8,200.00 | 8,226.00 | 8,098.00 | 8,194.00 | 8,194.00 | 1,307,648 |
| 02 Feb 2021 | 8,444.00 | 8,444.00 | 8,122.00 | 8,134.00 | 8,134.00 | 1,499,160 |
| 01 Feb 2021 | 8,276.00 | 8,498.00 | 8,276.00 | 8,414.00 | 8,414.00 | 218,764 |
| 29 Jan 2021 | 8,134.00 | 8,502.00 | 8,050.00 | 8,372.00 | 8,372.00 | 341,175 |
| 28 Jan 2021 | 7,764.00 | 8,136.00 | 7,722.00 | 8,050.00 | 8,050.00 | 1,062,462 |
| 27 Jan 2021 | 8,164.00 | 8,164.00 | 7,720.00 | 7,930.00 | 7,930.00 | 820,697 |
| 26 Jan 2021 | 8,452.00 | 8,480.00 | 8,120.00 | 8,120.00 | 8,120.00 | 410,827 |
| 25 Jan 2021 | 8,594.00 | 8,604.00 | 8,394.00 | 8,422.00 | 8,422.00 | 277,705 |
| 22 Jan 2021 | 8,400.00 | 8,588.00 | 8,332.00 | 8,550.00 | 8,550.00 | 208,326 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
