JE.L - Just Eat plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2020------
Mar 26, 2020------
Mar 25, 2020------
Mar 24, 2020------
Mar 23, 2020------
Mar 20, 2020------
Mar 19, 2020------
Mar 18, 2020------
Mar 17, 2020------
Mar 16, 2020------
Mar 13, 2020------
Mar 12, 2020------
Mar 11, 2020------
Mar 10, 2020------
Mar 09, 2020------
Mar 06, 2020------
Mar 05, 2020------
Mar 04, 2020------
Mar 03, 2020------
Mar 02, 2020------
Feb 28, 2020861.00861.00861.00861.00861.00-
Feb 27, 2020861.00861.00861.00861.00861.00-
Feb 26, 2020861.00861.00861.00861.00861.00-
Feb 25, 2020861.00861.00861.00861.00861.00-
Feb 24, 2020861.00861.00861.00861.00861.00-
Feb 21, 2020861.00861.00861.00861.00861.00-
Feb 20, 2020861.00861.00861.00861.00861.00-
Feb 19, 2020861.00861.00861.00861.00861.00-
Feb 18, 2020861.00861.00861.00861.00861.00-
Feb 17, 2020861.00861.00861.00861.00861.00-
Feb 14, 2020861.00861.00861.00861.00861.00-
Feb 13, 2020861.00861.00861.00861.00861.00-
Feb 12, 2020861.00861.00861.00861.00861.00-
Feb 11, 2020861.00861.00861.00861.00861.00-
Feb 10, 2020861.00861.00861.00861.00861.00-
Feb 07, 2020861.00861.00861.00861.00861.00-
Feb 06, 2020861.00861.00861.00861.00861.00-
Feb 05, 2020861.00861.00861.00861.00861.00-
Feb 04, 2020861.00861.00861.00861.00861.00-
Feb 03, 2020861.00861.00861.00861.00861.00-
Jan 31, 2020863.00877.80850.20861.00861.003,729,040
Jan 30, 2020869.80878.60857.60865.00865.00716,391
Jan 29, 2020866.40883.40863.40876.80876.80619,769
Jan 28, 2020856.00876.40848.60872.20872.20714,099
Jan 27, 2020877.00880.40851.00855.60855.60767,055
Jan 24, 2020864.60874.25848.00865.60865.601,930,612
Jan 23, 2020905.00905.00876.00880.60880.601,393,559
Jan 22, 2020878.40894.20877.80886.60886.601,691,526
Jan 21, 2020885.40897.80875.20878.40878.401,206,597
Jan 20, 2020881.40894.88878.80882.00882.00612,306
Jan 17, 2020879.80893.25879.80885.00885.001,376,451
Jan 16, 2020898.60901.65876.00882.20882.201,281,738
Jan 15, 2020904.60908.25891.00892.60892.601,938,122
Jan 14, 2020887.40912.20886.56894.40894.404,724,864
Jan 13, 2020899.00910.80884.16894.00894.002,362,519
Jan 10, 2020884.00910.80884.00901.00901.003,102,714
Jan 09, 2020869.00886.60868.20884.00884.002,211,207
Jan 08, 2020856.80883.80856.80868.00868.004,994,801
Jan 07, 2020861.40870.00854.40868.80868.808,291,386
Jan 06, 2020871.00874.62854.00855.20855.2012,704,750
Jan 03, 2020848.40878.00847.00867.00867.004,138,410
Jan 02, 2020843.80854.60834.00852.40852.403,813,914
Dec 31, 2019834.00841.80827.49834.80834.802,300,058
Dec 30, 2019821.00842.01821.00838.80838.803,132,322
Dec 27, 2019808.40833.60804.02829.60829.604,857,494
Dec 24, 2019808.40814.20808.40810.00810.001,538,027
Dec 23, 2019800.00811.60794.60808.00808.004,353,311
Dec 20, 2019815.008,150.00784.60795.00795.0029,325,344
Dec 19, 2019804.40862.60776.20812.00812.0026,372,365
Dec 18, 2019800.00804.80792.12802.60802.601,905,170
Dec 17, 2019791.00800.00790.80800.00800.002,401,657
Dec 16, 2019790.00799.60786.48790.00790.002,912,501
Dec 13, 2019784.00795.00782.40790.00790.004,150,814
Dec 12, 2019782.00786.00780.00785.00785.001,758,269
Dec 11, 2019780.00784.40775.00783.80783.802,095,857
Dec 10, 2019781.00786.00777.00781.60781.602,846,378
Dec 09, 2019780.00788.00682.40781.00781.003,788,287
Dec 06, 2019779.00779.00768.80777.00777.001,501,733
Dec 05, 2019760.00777.20760.00774.00774.002,298,190
Dec 04, 2019767.00771.20763.24766.60766.602,481,212
Dec 03, 2019765.00767.00758.80765.40765.401,966,564
Dec 02, 2019766.40766.40761.80765.00765.007,417,331
Nov 29, 2019750.20769.80750.20764.60764.601,632,725
Nov 28, 2019760.00769.00759.60762.00762.002,209,404
Nov 27, 2019741.60764.20741.60763.80763.802,110,524
Nov 26, 2019757.80758.60752.60756.80756.801,631,703
Nov 25, 2019754.80758.20748.00757.80757.8010,676,616
Nov 22, 2019757.60758.40751.80753.00753.001,554,425
Nov 21, 2019752.00757.60751.80755.00755.001,677,098
Nov 20, 2019755.40758.60749.60752.40752.402,665,455
Nov 19, 2019750.80758.00742.40754.00754.002,416,127
Nov 18, 2019750.00751.80739.44750.00750.00782,571
Nov 15, 2019747.00749.80743.40749.80749.801,285,417
Nov 14, 2019739.40747.60736.40746.00746.002,173,999
Nov 13, 2019735.00740.80727.80739.40739.403,257,913
Nov 12, 2019738.00738.80733.80735.00735.002,791,049
Nov 11, 2019736.40738.60733.20738.00738.001,148,918
Nov 08, 2019739.00742.20736.80738.00738.002,549,391
Nov 07, 2019737.00743.80737.00738.40738.402,245,780
Nov 06, 2019742.00742.40737.40740.60740.60822,216
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...