Just Eat Takeaway.com N.V. (JET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,186.00 | 1,215.00 | 1,186.00 | 1,198.00 | 1,198.00 | 16,606 |
| 22 Apr 2024 | 1,162.00 | 1,190.00 | 1,150.00 | 1,166.00 | 1,166.00 | 720,422 |
| 19 Apr 2024 | 1,184.00 | 1,198.00 | 1,148.00 | 1,154.00 | 1,154.00 | 721,794 |
| 18 Apr 2024 | 1,140.00 | 1,210.00 | 1,135.50 | 1,210.00 | 1,210.00 | 666,859 |
| 17 Apr 2024 | 1,188.00 | 1,188.00 | 1,115.00 | 1,134.00 | 1,134.00 | 1,381,854 |
| 16 Apr 2024 | 1,230.00 | 1,238.00 | 1,194.00 | 1,196.00 | 1,196.00 | 764,982 |
| 15 Apr 2024 | 1,272.00 | 1,298.00 | 1,250.00 | 1,256.00 | 1,256.00 | 1,536,263 |
| 12 Apr 2024 | 1,258.00 | 1,321.00 | 1,258.00 | 1,276.00 | 1,276.00 | 1,021,761 |
| 11 Apr 2024 | 1,284.00 | 1,286.00 | 1,226.00 | 1,234.00 | 1,234.00 | 1,213,885 |
| 10 Apr 2024 | 1,268.00 | 1,306.32 | 1,240.00 | 1,286.00 | 1,286.00 | 991,204 |
| 09 Apr 2024 | 1,232.00 | 1,282.00 | 1,225.00 | 1,250.00 | 1,250.00 | 793,356 |
| 08 Apr 2024 | 1,262.00 | 1,266.00 | 1,242.00 | 1,244.00 | 1,244.00 | 1,859,924 |
| 05 Apr 2024 | 1,276.00 | 1,282.08 | 1,260.00 | 1,268.00 | 1,268.00 | 1,000,674 |
| 04 Apr 2024 | 1,236.00 | 1,302.00 | 1,272.00 | 1,296.00 | 1,296.00 | 878,783 |
| 03 Apr 2024 | 1,166.00 | 1,227.00 | 1,166.00 | 1,222.00 | 1,222.00 | 13,342 |
| 02 Apr 2024 | 1,166.00 | 1,234.00 | 1,166.00 | 1,184.00 | 1,184.00 | 1,070,383 |
| 28 Mar 2024 | 1,196.00 | 1,200.25 | 1,172.50 | 1,177.00 | 1,177.00 | 451,743 |
| 27 Mar 2024 | 1,186.00 | 1,194.00 | 1,185.00 | 1,189.00 | 1,189.00 | 208,438 |
| 26 Mar 2024 | 1,168.00 | 1,195.00 | 1,168.00 | 1,194.00 | 1,194.00 | 449,551 |
| 25 Mar 2024 | 1,163.00 | 1,173.85 | 1,152.00 | 1,164.00 | 1,164.00 | 349,193 |
| 22 Mar 2024 | 1,194.00 | 1,210.00 | 1,168.00 | 1,168.00 | 1,168.00 | 396,004 |
| 21 Mar 2024 | 1,223.00 | 1,239.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,119,932 |
| 20 Mar 2024 | 1,145.00 | 1,195.00 | 1,145.00 | 1,189.00 | 1,189.00 | 218,163 |
| 19 Mar 2024 | 1,126.00 | 1,156.00 | 1,122.00 | 1,156.00 | 1,156.00 | 237,453 |
| 18 Mar 2024 | 1,137.00 | 1,157.97 | 1,125.00 | 1,125.00 | 1,125.00 | 260,378 |
| 15 Mar 2024 | 1,158.00 | 1,162.00 | 1,133.00 | 1,137.00 | 1,137.00 | 314,088 |
| 14 Mar 2024 | 1,174.00 | 1,191.00 | 1,158.00 | 1,162.00 | 1,162.00 | 406,895 |
| 13 Mar 2024 | 1,140.00 | 1,184.00 | 1,131.52 | 1,181.00 | 1,181.00 | 480,880 |
| 12 Mar 2024 | 1,121.00 | 1,148.00 | 1,120.00 | 1,135.00 | 1,135.00 | 292,311 |
| 11 Mar 2024 | 1,099.00 | 1,123.00 | 1,066.42 | 1,103.00 | 1,103.00 | 1,389,269 |
| 08 Mar 2024 | 1,125.00 | 1,130.00 | 1,096.46 | 1,103.00 | 1,103.00 | 421,166 |
| 07 Mar 2024 | 1,122.00 | 1,154.19 | 1,116.00 | 1,140.00 | 1,140.00 | 467,792 |
| 06 Mar 2024 | 1,123.00 | 1,149.00 | 1,123.00 | 1,138.00 | 1,138.00 | 1,059,349 |
| 05 Mar 2024 | 1,202.00 | 1,202.00 | 1,136.00 | 1,136.00 | 1,136.00 | 466,611 |
| 04 Mar 2024 | 1,269.00 | 1,269.00 | 1,205.00 | 1,210.00 | 1,210.00 | 756,986 |
| 01 Mar 2024 | 1,303.00 | 1,327.00 | 1,257.00 | 1,266.00 | 1,266.00 | 1,777,457 |
| 29 Feb 2024 | 1,247.00 | 1,329.00 | 1,247.00 | 1,308.00 | 1,308.00 | 797,946 |
| 28 Feb 2024 | 1,299.00 | 1,333.00 | 1,190.00 | 1,256.00 | 1,256.00 | 1,292,386 |
| 27 Feb 2024 | 1,237.00 | 1,284.00 | 1,237.00 | 1,284.00 | 1,284.00 | 508,059 |
| 26 Feb 2024 | 1,270.00 | 1,270.00 | 1,229.00 | 1,250.00 | 1,250.00 | 376,136 |
| 23 Feb 2024 | 1,290.00 | 1,290.00 | 1,252.00 | 1,269.00 | 1,269.00 | 575,081 |
| 22 Feb 2024 | 1,288.00 | 1,304.00 | 1,262.00 | 1,284.00 | 1,284.00 | 232,978 |
| 21 Feb 2024 | 1,269.00 | 1,285.00 | 1,255.63 | 1,261.00 | 1,261.00 | 417,966 |
| 20 Feb 2024 | 1,269.00 | 1,274.16 | 1,249.00 | 1,264.00 | 1,264.00 | 251,595 |
| 19 Feb 2024 | 1,307.00 | 1,309.00 | 1,276.75 | 1,284.00 | 1,284.00 | 525,144 |
| 16 Feb 2024 | 1,338.00 | 1,356.11 | 1,308.00 | 1,308.00 | 1,308.00 | 450,881 |
| 15 Feb 2024 | 1,327.00 | 1,366.00 | 1,317.08 | 1,328.00 | 1,328.00 | 569,758 |
| 14 Feb 2024 | 1,249.00 | 1,302.00 | 1,245.00 | 1,302.00 | 1,302.00 | 732,962 |
| 13 Feb 2024 | 1,333.00 | 1,350.00 | 1,245.00 | 1,249.00 | 1,249.00 | 701,045 |
| 12 Feb 2024 | 1,289.00 | 1,342.00 | 1,246.00 | 1,340.00 | 1,340.00 | 944,509 |
| 09 Feb 2024 | 1,219.00 | 1,257.00 | 1,219.00 | 1,244.00 | 1,244.00 | 454,713 |
| 08 Feb 2024 | 1,219.00 | 1,244.00 | 1,217.00 | 1,229.00 | 1,229.00 | 274,619 |
| 07 Feb 2024 | 1,195.00 | 1,259.00 | 1,195.00 | 1,219.00 | 1,219.00 | 215,535 |
| 06 Feb 2024 | 1,185.00 | 1,207.00 | 1,175.00 | 1,207.00 | 1,207.00 | 1,261,355 |
| 05 Feb 2024 | 1,192.00 | 1,215.00 | 1,177.00 | 1,182.00 | 1,182.00 | 359,579 |
| 02 Feb 2024 | 1,180.00 | 1,252.00 | 1,180.00 | 1,199.00 | 1,199.00 | 515,754 |
| 01 Feb 2024 | 1,185.00 | 1,207.85 | 1,181.00 | 1,189.00 | 1,189.00 | 320,830 |
| 31 Jan 2024 | 1,222.00 | 1,237.00 | 1,192.12 | 1,201.00 | 1,201.00 | 353,764 |
| 30 Jan 2024 | 1,250.00 | 1,266.00 | 1,213.63 | 1,243.00 | 1,243.00 | 505,373 |
| 29 Jan 2024 | 1,239.00 | 1,255.00 | 1,226.00 | 1,247.00 | 1,247.00 | 587,302 |
| 26 Jan 2024 | 1,210.00 | 1,255.00 | 1,202.00 | 1,245.00 | 1,245.00 | 450,990 |
| 25 Jan 2024 | 1,231.00 | 1,236.00 | 1,206.89 | 1,209.00 | 1,209.00 | 272,043 |
| 24 Jan 2024 | 1,225.00 | 1,262.00 | 1,225.00 | 1,239.00 | 1,239.00 | 390,683 |
| 23 Jan 2024 | 1,151.00 | 1,209.00 | 1,143.00 | 1,209.00 | 1,209.00 | 447,278 |
| 22 Jan 2024 | 1,179.00 | 1,208.00 | 1,150.00 | 1,150.00 | 1,150.00 | 388,635 |
| 19 Jan 2024 | 1,181.00 | 1,203.00 | 1,172.00 | 1,172.00 | 1,172.00 | 565,366 |
| 18 Jan 2024 | 1,128.00 | 1,177.00 | 1,123.00 | 1,170.00 | 1,170.00 | 1,426,072 |
| 17 Jan 2024 | 1,116.00 | 1,164.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,011,836 |
| 16 Jan 2024 | 1,103.00 | 1,156.63 | 1,076.91 | 1,143.00 | 1,143.00 | 816,689 |
| 15 Jan 2024 | 1,151.00 | 1,204.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,979,573 |
| 12 Jan 2024 | 1,250.00 | 1,277.00 | 1,226.00 | 1,237.00 | 1,237.00 | 778,512 |
| 11 Jan 2024 | 1,221.00 | 1,262.00 | 1,207.00 | 1,217.00 | 1,217.00 | 970,612 |
| 10 Jan 2024 | 1,236.00 | 1,239.00 | 1,199.00 | 1,199.00 | 1,199.00 | 526,085 |
| 09 Jan 2024 | 1,253.00 | 1,246.00 | 1,240.00 | 1,241.00 | 1,241.00 | 2,988,299 |
| 08 Jan 2024 | 1,186.00 | 1,248.00 | 1,184.05 | 1,246.00 | 1,246.00 | 601,805 |
| 05 Jan 2024 | 1,185.00 | 1,198.95 | 1,168.00 | 1,196.00 | 1,196.00 | 497,263 |
| 04 Jan 2024 | 1,164.00 | 1,193.00 | 1,164.00 | 1,188.00 | 1,188.00 | 422,647 |
| 03 Jan 2024 | 1,189.00 | 1,205.00 | 1,171.00 | 1,183.00 | 1,183.00 | 437,703 |
| 02 Jan 2024 | 1,195.00 | 1,206.00 | 1,185.00 | 1,192.00 | 1,192.00 | 1,441,542 |
| 29 Dec 2023 | 1,213.00 | 1,224.00 | 1,210.00 | 1,219.00 | 1,219.00 | 336,049 |
| 28 Dec 2023 | 1,245.00 | 1,246.00 | 1,201.00 | 1,215.00 | 1,215.00 | 470,964 |
| 27 Dec 2023 | 1,235.00 | 1,244.00 | 1,220.20 | 1,237.00 | 1,237.00 | 347,212 |
| 22 Dec 2023 | 1,212.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 365,437 |
| 21 Dec 2023 | 1,226.00 | 1,236.00 | 1,212.90 | 1,221.00 | 1,221.00 | 586,913 |
| 20 Dec 2023 | 1,269.00 | 1,275.00 | 1,250.63 | 1,255.00 | 1,255.00 | 768,857 |
| 19 Dec 2023 | 1,260.00 | 1,284.00 | 1,235.06 | 1,252.00 | 1,252.00 | 697,186 |
| 18 Dec 2023 | 1,284.00 | 1,286.00 | 1,243.00 | 1,249.00 | 1,249.00 | 748,708 |
| 15 Dec 2023 | 1,340.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,220,648 |
| 14 Dec 2023 | 1,308.00 | 1,363.00 | 1,308.00 | 1,339.00 | 1,339.00 | 793,598 |
| 13 Dec 2023 | 1,294.00 | 1,296.00 | 1,244.00 | 1,263.00 | 1,263.00 | 767,113 |
| 12 Dec 2023 | 1,294.00 | 1,300.00 | 1,274.00 | 1,287.00 | 1,287.00 | 369,336 |
| 11 Dec 2023 | 1,278.00 | 1,287.00 | 1,266.00 | 1,279.00 | 1,279.00 | 181,541 |
| 08 Dec 2023 | 1,255.00 | 1,295.00 | 1,253.00 | 1,279.00 | 1,279.00 | 436,919 |
| 07 Dec 2023 | 1,272.00 | 1,272.00 | 1,227.00 | 1,260.00 | 1,260.00 | 223,458 |
| 06 Dec 2023 | 1,227.00 | 1,272.00 | 1,227.00 | 1,270.00 | 1,270.00 | 499,822 |
| 05 Dec 2023 | 1,220.00 | 1,230.00 | 1,204.15 | 1,218.00 | 1,218.00 | 542,269 |
| 04 Dec 2023 | 1,223.00 | 1,265.70 | 1,212.00 | 1,230.00 | 1,230.00 | 832,546 |
| 01 Dec 2023 | 1,237.00 | 1,243.00 | 1,205.00 | 1,218.00 | 1,218.00 | 365,800 |
| 30 Nov 2023 | 1,247.00 | 1,259.00 | 1,227.95 | 1,232.00 | 1,232.00 | 266,716 |
| 29 Nov 2023 | 1,256.00 | 1,292.00 | 1,254.00 | 1,254.00 | 1,254.00 | 445,274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.