Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1,300.00 | 1,324.00 | 1,300.00 | 1,316.00 | 1,275.97 | 448,431 |
| 2024-06-07 | 1,315.00 | 1,346.00 | 1,305.00 | 1,319.00 | 1,278.87 | 499,377 |
| 2024-06-06 | 1,334.00 | 1,351.00 | 1,307.00 | 1,307.00 | 1,267.24 | 241,081 |
| 2024-06-05 | 1,365.00 | 1,365.00 | 1,313.22 | 1,330.00 | 1,289.54 | 901,048 |
| 2024-06-04 | 1,351.00 | 1,359.00 | 1,317.00 | 1,336.00 | 1,295.36 | 824,012 |
| 2024-06-03 | 1,311.00 | 1,355.00 | 1,311.00 | 1,340.00 | 1,299.24 | 454,388 |
| 2024-05-31 | 1,331.00 | 1,364.00 | 1,311.00 | 1,328.00 | 1,287.60 | 489,797 |
| 2024-05-30 | 1,305.00 | 1,365.00 | 1,305.00 | 1,327.00 | 1,286.63 | 423,537 |
| 2024-05-29 | 1,336.00 | 1,348.76 | 1,307.00 | 1,307.00 | 1,267.24 | 400,123 |
| 2024-05-28 | 1,350.00 | 1,370.00 | 1,341.00 | 1,341.00 | 1,300.20 | 296,632 |
| 2024-05-24 | 1,340.00 | 1,425.00 | 1,328.00 | 1,350.00 | 1,308.93 | 258,762 |
| 2024-05-23 | 1,328.00 | 1,369.00 | 1,328.00 | 1,351.00 | 1,309.90 | 252,302 |
| 2024-05-22 | 1,334.00 | 1,348.00 | 1,317.00 | 1,340.00 | 1,299.24 | 289,271 |
| 2024-05-21 | 1,328.00 | 1,349.37 | 1,325.00 | 1,338.00 | 1,297.30 | 240,668 |
| 2024-05-20 | 1,352.00 | 1,404.00 | 1,337.00 | 1,337.00 | 1,296.33 | 376,856 |
| 2024-05-17 | 1,340.00 | 1,368.75 | 1,332.00 | 1,346.00 | 1,305.05 | 254,671 |
| 2024-05-16 | 1,360.00 | 1,400.42 | 1,334.00 | 1,344.00 | 1,303.11 | 464,889 |
| 2024-05-15 | 1,358.00 | 1,416.00 | 1,348.00 | 1,360.00 | 1,318.63 | 349,166 |
| 2024-05-14 | 1,396.00 | 1,402.00 | 1,355.81 | 1,367.00 | 1,325.41 | 307,769 |
| 2024-05-13 | 1,384.00 | 1,396.00 | 1,342.00 | 1,381.00 | 1,338.99 | 254,232 |
| 2024-05-10 | 1,351.00 | 1,385.00 | 1,338.00 | 1,362.00 | 1,320.57 | 705,033 |
| 2024-05-09 | 1,368.00 | 1,381.00 | 1,330.00 | 1,340.00 | 1,299.24 | 819,999 |
| 2024-05-08 | 1,330.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,318.63 | 573,464 |
| 2024-05-07 | 1,414.00 | 1,425.00 | 1,281.00 | 1,341.00 | 1,300.20 | 1,081,598 |
| 2024-05-03 | 1,404.00 | 1,416.54 | 1,377.00 | 1,400.00 | 1,357.41 | 399,244 |
| 2024-05-02 | 1,431.00 | 1,459.00 | 1,397.00 | 1,397.00 | 1,354.50 | 626,112 |
| 2024-05-01 | 1,432.00 | 1,438.00 | 1,403.00 | 1,421.00 | 1,377.77 | 1,253,254 |
| 2024-04-30 | 1,460.00 | 1,460.00 | 1,413.00 | 1,436.00 | 1,392.31 | 474,565 |
| 2024-04-29 | 1,450.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,381.65 | 428,074 |
| 2024-04-26 | 1,401.00 | 1,417.77 | 1,388.00 | 1,415.00 | 1,371.95 | 748,825 |
| 2024-04-25 | 1,405.00 | 1,443.00 | 1,377.00 | 1,388.00 | 1,345.78 | 482,781 |
| 2024-04-24 | 1,482.00 | 1,482.00 | 1,389.00 | 1,400.00 | 1,357.41 | 2,565,543 |
| 2024-04-23 | 1,496.00 | 1,522.00 | 1,476.00 | 1,488.00 | 1,442.73 | 545,406 |
| 2024-04-22 | 1,458.00 | 1,516.00 | 1,446.00 | 1,490.00 | 1,444.67 | 461,751 |
| 2024-04-19 | 1,429.00 | 1,466.00 | 1,421.00 | 1,445.00 | 1,401.04 | 1,011,278 |
| 2024-04-18 | 1,380.00 | 1,466.00 | 1,380.00 | 1,466.00 | 1,421.40 | 524,755 |
| 2024-04-17 | 1,445.00 | 1,445.00 | 1,380.00 | 1,412.00 | 1,369.05 | 373,192 |
| 2024-04-16 | 1,403.00 | 1,435.00 | 1,375.00 | 1,380.00 | 1,338.02 | 647,743 |
| 2024-04-15 | 1,411.00 | 1,458.00 | 1,411.00 | 1,431.00 | 1,387.47 | 738,823 |
| 2024-04-12 | 1,494.00 | 1,549.00 | 1,417.00 | 1,423.00 | 1,379.71 | 731,759 |
| 2024-04-11 | 1,490.00 | 1,524.00 | 1,442.00 | 1,466.00 | 1,421.40 | 1,725,416 |
| 2024-04-10 | 1,509.00 | 1,559.00 | 1,478.00 | 1,478.00 | 1,433.04 | 1,135,619 |
| 2024-04-09 | 1,559.00 | 1,568.00 | 1,502.00 | 1,507.00 | 1,461.16 | 347,516 |
| 2024-04-08 | 1,524.00 | 1,524.00 | 1,464.70 | 1,519.00 | 1,472.79 | 599,395 |
| 2024-04-05 | 1,470.00 | 1,491.00 | 1,460.00 | 1,468.00 | 1,423.34 | 726,839 |
| 2024-04-04 | 1,467.48 | 1,501.00 | 1,467.48 | 1,499.00 | 1,453.40 | 636,367 |
| 2024-04-03 | 1,489.00 | 1,489.00 | 1,427.00 | 1,458.00 | 1,413.65 | 703,008 |
| 2024-04-02 | 1,450.00 | 1,466.00 | 1,428.00 | 1,440.00 | 1,396.19 | 468,071 |
| 2024-03-28 | 1,426.00 | 1,450.00 | 1,414.00 | 1,442.00 | 1,398.13 | 438,638 |
| 2024-03-27 | 1,400.00 | 1,445.00 | 1,400.00 | 1,419.00 | 1,375.83 | 303,885 |
| 2024-03-26 | 1,450.00 | 1,450.00 | 1,407.00 | 1,425.00 | 1,381.65 | 308,909 |
| 2024-03-25 | 1,416.00 | 1,433.00 | 1,361.00 | 1,412.00 | 1,369.05 | 420,278 |
| 2024-03-22 | 1,397.00 | 1,448.00 | 1,397.00 | 1,423.00 | 1,379.71 | 695,824 |
| 2024-03-21 | 1,409.00 | 1,437.60 | 1,401.00 | 1,424.00 | 1,380.68 | 1,092,167 |
| 2024-03-20 | 1,406.00 | 1,418.00 | 1,360.00 | 1,401.00 | 1,358.38 | 570,711 |
| 2024-03-19 | 1,383.00 | 1,446.00 | 1,378.00 | 1,405.00 | 1,362.26 | 398,450 |
| 2024-03-18 | 1,400.00 | 1,419.00 | 1,363.00 | 1,400.00 | 1,357.41 | 590,663 |
| 2024-03-15 | 1,409.00 | 1,409.00 | 1,373.00 | 1,405.00 | 1,362.26 | 817,071 |
| 2024-03-14 | 1,391.00 | 1,427.00 | 1,374.00 | 1,380.00 | 1,338.02 | 354,509 |
| 2024-03-13 | 1,419.00 | 1,419.00 | 1,377.00 | 1,378.00 | 1,336.08 | 567,682 |
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.