Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1,457.00 | 1,468.00 | 1,411.00 | 1,456.00 | 1,411.71 | 248,126 |
| 2024-09-02 | 1,483.00 | 1,488.00 | 1,408.00 | 1,456.00 | 1,411.71 | 236,206 |
| 2024-08-30 | 1,458.00 | 1,480.12 | 1,410.00 | 1,475.00 | 1,430.13 | 669,650 |
| 2024-08-29 | 1,458.00 | 1,458.00 | 1,412.00 | 1,458.00 | 1,413.65 | 515,947 |
| 2024-08-28 | 1,452.00 | 1,486.58 | 1,440.00 | 1,440.00 | 1,396.19 | 755,204 |
| 2024-08-27 | 1,417.00 | 1,477.00 | 1,404.00 | 1,476.00 | 1,431.10 | 771,642 |
| 2024-08-23 | 1,399.00 | 1,411.00 | 1,357.00 | 1,411.00 | 1,368.08 | 310,709 |
| 2024-08-22 | 1,389.00 | 1,412.34 | 1,382.42 | 1,398.00 | 1,355.47 | 499,174 |
| 2024-08-21 | 1,381.00 | 1,398.00 | 1,351.00 | 1,397.00 | 1,354.50 | 1,391,885 |
| 2024-08-20 | 1,372.00 | 1,380.22 | 1,363.42 | 1,380.00 | 1,338.02 | 255,542 |
| 2024-08-19 | 1,350.00 | 1,376.00 | 1,350.00 | 1,370.00 | 1,328.32 | 536,427 |
| 2024-08-16 | 1,374.00 | 1,374.00 | 1,320.00 | 1,360.00 | 1,318.63 | 119,285 |
| 2024-08-15 | 1,375.00 | 1,375.00 | 1,322.00 | 1,353.00 | 1,311.84 | 171,337 |
| 2024-08-14 | 1,378.00 | 1,378.00 | 1,331.00 | 1,348.00 | 1,306.99 | 259,632 |
| 2024-08-13 | 1,371.00 | 1,372.00 | 1,310.00 | 1,338.00 | 1,297.30 | 292,305 |
| 2024-08-12 | 1,378.00 | 1,378.00 | 1,317.00 | 1,327.00 | 1,286.63 | 246,530 |
| 2024-08-09 | 1,300.00 | 1,341.08 | 1,282.00 | 1,339.00 | 1,298.27 | 507,948 |
| 2024-08-08 | 1,386.00 | 1,386.00 | 1,283.00 | 1,316.00 | 1,275.97 | 336,261 |
| 2024-08-07 | 1,399.00 | 1,399.00 | 1,311.00 | 1,330.00 | 1,289.54 | 748,543 |
| 2024-08-06 | 1,318.00 | 1,359.00 | 1,318.00 | 1,347.00 | 1,306.02 | 309,045 |
| 2024-08-05 | 1,375.00 | 1,426.00 | 1,306.00 | 1,323.00 | 1,282.75 | 665,030 |
| 2024-08-02 | 1,322.00 | 1,388.00 | 1,322.00 | 1,374.00 | 1,332.20 | 398,676 |
| 2024-08-01 | 1,447.00 | 1,447.00 | 1,388.00 | 1,390.00 | 1,347.71 | 609,422 |
| 2024-07-31 | 1,402.00 | 1,430.00 | 1,402.00 | 1,420.00 | 1,376.80 | 828,573 |
| 2024-07-30 | 1,389.00 | 1,430.00 | 1,340.00 | 1,406.00 | 1,363.23 | 339,409 |
| 2024-07-29 | 1,394.00 | 1,411.00 | 1,318.00 | 1,398.00 | 1,355.47 | 358,308 |
| 2024-07-26 | 1,363.00 | 1,400.00 | 1,356.00 | 1,394.00 | 1,351.59 | 601,403 |
| 2024-07-25 | 1,345.00 | 1,384.00 | 1,329.94 | 1,369.00 | 1,327.35 | 346,603 |
| 2024-07-24 | 1,320.00 | 1,367.00 | 1,320.00 | 1,352.00 | 1,310.87 | 1,312,272 |
| 2024-07-23 | 1,419.00 | 1,438.00 | 1,320.00 | 1,323.00 | 1,282.75 | 1,506,663 |
| 2024-07-22 | 1,464.00 | 1,465.00 | 1,355.00 | 1,368.00 | 1,326.38 | 1,366,505 |
| 2024-07-19 | 1,414.00 | 1,450.00 | 1,402.00 | 1,448.00 | 1,403.95 | 493,612 |
| 2024-07-18 | 1,458.00 | 1,464.52 | 1,404.00 | 1,455.00 | 1,410.74 | 303,703 |
| 2024-07-17 | 1,440.00 | 1,460.00 | 1,409.00 | 1,460.00 | 1,415.58 | 2,276,345 |
| 2024-07-16 | 1,419.00 | 1,447.00 | 1,406.00 | 1,445.00 | 1,401.04 | 829,661 |
| 2024-07-15 | 1,419.00 | 1,440.88 | 1,398.00 | 1,430.00 | 1,386.50 | 729,188 |
| 2024-07-12 | 1,325.00 | 1,426.00 | 1,325.00 | 1,422.00 | 1,378.74 | 1,005,592 |
| 2024-07-11 | 1,302.00 | 1,367.00 | 1,287.09 | 1,350.00 | 1,308.93 | 1,366,075 |
| 2024-07-10 | 1,281.00 | 1,324.00 | 1,261.00 | 1,286.00 | 1,246.88 | 557,575 |
| 2024-07-09 | 1,312.00 | 1,331.00 | 1,273.00 | 1,273.00 | 1,234.27 | 467,732 |
| 2024-07-08 | 1,315.00 | 1,324.00 | 1,307.00 | 1,323.00 | 1,282.75 | 319,142 |
| 2024-07-05 | 1,303.00 | 1,332.00 | 1,283.00 | 1,310.00 | 1,270.15 | 236,306 |
| 2024-07-04 | 1,338.00 | 1,338.00 | 1,281.00 | 1,299.00 | 1,259.48 | 190,355 |
| 2024-07-03 | 1,297.00 | 1,312.00 | 1,281.00 | 1,311.00 | 1,271.12 | 275,414 |
| 2024-07-02 | 1,282.00 | 1,323.00 | 1,270.00 | 1,290.00 | 1,250.76 | 282,534 |
| 2024-07-01 | 1,282.00 | 1,341.00 | 1,282.00 | 1,304.00 | 1,264.33 | 186,822 |
| 2024-06-28 | 1,316.00 | 1,370.00 | 1,287.00 | 1,309.00 | 1,269.18 | 153,630 |
| 2024-06-27 | 1,283.00 | 1,323.00 | 1,283.00 | 1,307.00 | 1,267.24 | 235,482 |
| 2024-06-26 | 1,304.00 | 1,320.00 | 1,294.00 | 1,296.00 | 1,256.57 | 667,943 |
| 2024-06-25 | 1,301.00 | 1,314.37 | 1,291.00 | 1,298.00 | 1,258.51 | 127,955 |
| 2024-06-24 | 1,282.00 | 1,322.00 | 1,282.00 | 1,305.00 | 1,265.30 | 400,578 |
| 2024-06-21 | 1,323.00 | 1,323.00 | 1,283.00 | 1,289.00 | 1,249.79 | 560,076 |
| 2024-06-20 | 1,340.00 | 1,340.00 | 1,285.50 | 1,302.00 | 1,262.39 | 593,666 |
| 2024-06-19 | 1,301.00 | 1,328.00 | 1,300.00 | 1,311.00 | 1,271.12 | 458,196 |
| 2024-06-18 | 1,271.00 | 1,332.00 | 1,271.00 | 1,300.00 | 1,260.45 | 398,034 |
| 2024-06-17 | 1,252.00 | 1,323.00 | 1,252.00 | 1,274.00 | 1,235.24 | 177,042 |
| 2024-06-14 | 1,270.00 | 1,291.34 | 1,260.00 | 1,264.00 | 1,225.55 | 325,887 |
| 2024-06-13 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,241.06 | 397,965 |
| 2024-06-12 | 1,294.00 | 1,330.00 | 1,277.93 | 1,314.00 | 1,274.03 | 336,520 |
| 2024-06-11 | 1,324.00 | 1,324.00 | 1,290.00 | 1,290.00 | 1,250.76 | 342,003 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.1240 GBP |
| 2026-01-08 | 0.0450 GBP |
| 2025-09-18 | 0.1210 GBP |
| 2025-01-02 | 0.0440 GBP |
| 2024-09-19 | 0.1070 GBP |
| 2023-12-28 | 0.0400 GBP |
| 2023-09-21 | 0.0800 GBP |
| 2022-12-29 | 0.0300 GBP |
| 2019-12-24 | 0.0300 GBP |
| 2019-09-19 | 0.0740 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.