Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1,419.00 | 1,419.00 | 1,377.00 | 1,378.00 | 1,336.08 | 567,682 |
| 2024-03-12 | 1,428.00 | 1,430.00 | 1,382.00 | 1,404.00 | 1,361.29 | 490,205 |
| 2024-03-11 | 1,411.00 | 1,446.00 | 1,387.00 | 1,402.00 | 1,359.35 | 268,843 |
| 2024-03-08 | 1,409.00 | 1,424.16 | 1,383.00 | 1,406.00 | 1,363.23 | 243,645 |
| 2024-03-07 | 1,423.00 | 1,442.00 | 1,420.00 | 1,420.00 | 1,376.80 | 282,757 |
| 2024-03-06 | 1,384.00 | 1,437.00 | 1,382.00 | 1,431.00 | 1,387.47 | 278,808 |
| 2024-03-05 | 1,411.00 | 1,443.00 | 1,396.00 | 1,396.00 | 1,353.53 | 473,086 |
| 2024-03-04 | 1,444.00 | 1,444.00 | 1,383.00 | 1,415.00 | 1,371.95 | 276,413 |
| 2024-03-01 | 1,395.00 | 1,438.00 | 1,386.00 | 1,426.00 | 1,382.62 | 534,652 |
| 2024-02-29 | 1,402.00 | 1,442.00 | 1,386.79 | 1,395.00 | 1,352.56 | 842,941 |
| 2024-02-28 | 1,417.00 | 1,444.00 | 1,389.00 | 1,402.00 | 1,359.35 | 986,296 |
| 2024-02-27 | 1,420.00 | 1,442.00 | 1,411.00 | 1,428.00 | 1,384.56 | 827,831 |
| 2024-02-26 | 1,414.00 | 1,445.00 | 1,392.00 | 1,427.00 | 1,383.59 | 812,294 |
| 2024-02-23 | 1,400.00 | 1,407.00 | 1,384.00 | 1,402.00 | 1,359.35 | 560,207 |
| 2024-02-22 | 1,387.00 | 1,418.00 | 1,384.00 | 1,400.00 | 1,357.41 | 252,491 |
| 2024-02-21 | 1,405.00 | 1,418.00 | 1,383.99 | 1,400.00 | 1,357.41 | 611,812 |
| 2024-02-20 | 1,390.00 | 1,404.00 | 1,376.00 | 1,404.00 | 1,361.29 | 509,109 |
| 2024-02-19 | 1,372.00 | 1,393.00 | 1,349.93 | 1,387.00 | 1,344.81 | 378,824 |
| 2024-02-16 | 1,370.00 | 1,398.00 | 1,349.00 | 1,369.00 | 1,327.35 | 632,970 |
| 2024-02-15 | 1,380.00 | 1,403.00 | 1,331.60 | 1,360.00 | 1,318.63 | 1,845,297 |
| 2024-02-14 | 1,350.00 | 1,350.00 | 1,321.82 | 1,326.00 | 1,285.66 | 503,539 |
| 2024-02-13 | 1,325.00 | 1,359.00 | 1,317.35 | 1,339.00 | 1,298.27 | 951,202 |
| 2024-02-12 | 1,295.00 | 1,332.00 | 1,272.00 | 1,319.00 | 1,278.87 | 876,755 |
| 2024-02-09 | 1,296.00 | 1,327.00 | 1,285.00 | 1,301.00 | 1,261.42 | 355,416 |
| 2024-02-08 | 1,323.00 | 1,336.69 | 1,297.00 | 1,308.00 | 1,268.21 | 720,694 |
| 2024-02-07 | 1,317.00 | 1,329.00 | 1,306.00 | 1,323.00 | 1,282.75 | 300,020 |
| 2024-02-06 | 1,276.00 | 1,320.00 | 1,276.00 | 1,310.00 | 1,270.15 | 379,790 |
| 2024-02-05 | 1,315.00 | 1,338.01 | 1,290.00 | 1,290.00 | 1,250.76 | 782,616 |
| 2024-02-02 | 1,327.00 | 1,354.00 | 1,305.00 | 1,324.00 | 1,283.72 | 492,211 |
| 2024-02-01 | 1,334.00 | 1,341.00 | 1,310.00 | 1,317.00 | 1,276.94 | 648,431 |
| 2024-01-31 | 1,310.00 | 1,352.00 | 1,310.00 | 1,336.00 | 1,295.36 | 440,569 |
| 2024-01-30 | 1,335.00 | 1,352.00 | 1,296.00 | 1,331.00 | 1,290.51 | 519,073 |
| 2024-01-29 | 1,292.00 | 1,349.00 | 1,292.00 | 1,335.00 | 1,294.39 | 978,101 |
| 2024-01-26 | 1,331.00 | 1,343.00 | 1,297.00 | 1,336.00 | 1,295.36 | 791,748 |
| 2024-01-25 | 1,329.00 | 1,341.00 | 1,292.00 | 1,324.00 | 1,283.72 | 381,920 |
| 2024-01-24 | 1,292.00 | 1,337.00 | 1,292.00 | 1,332.00 | 1,291.48 | 415,646 |
| 2024-01-23 | 1,330.00 | 1,344.00 | 1,298.00 | 1,305.00 | 1,265.30 | 558,050 |
| 2024-01-22 | 1,279.00 | 1,308.66 | 1,252.00 | 1,304.00 | 1,264.33 | 595,067 |
| 2024-01-19 | 1,297.00 | 1,297.00 | 1,268.00 | 1,270.00 | 1,231.36 | 220,025 |
| 2024-01-18 | 1,277.00 | 1,284.00 | 1,263.00 | 1,280.00 | 1,241.06 | 304,258 |
| 2024-01-17 | 1,250.00 | 1,309.00 | 1,250.00 | 1,270.00 | 1,231.36 | 308,950 |
| 2024-01-16 | 1,285.00 | 1,318.00 | 1,251.00 | 1,281.00 | 1,242.03 | 474,423 |
| 2024-01-15 | 1,287.00 | 1,304.50 | 1,270.00 | 1,299.00 | 1,259.48 | 608,350 |
| 2024-01-12 | 1,236.00 | 1,276.00 | 1,231.80 | 1,273.00 | 1,234.27 | 778,618 |
| 2024-01-11 | 1,244.00 | 1,264.00 | 1,236.00 | 1,252.00 | 1,213.91 | 597,332 |
| 2024-01-10 | 1,243.00 | 1,270.00 | 1,230.00 | 1,245.00 | 1,207.13 | 342,023 |
| 2024-01-09 | 1,254.00 | 1,271.00 | 1,254.00 | 1,264.00 | 1,225.55 | 344,110 |
| 2024-01-08 | 1,275.00 | 1,275.00 | 1,223.06 | 1,269.00 | 1,230.40 | 408,835 |
| 2024-01-05 | 1,242.00 | 1,274.00 | 1,221.00 | 1,248.00 | 1,210.03 | 548,786 |
| 2024-01-04 | 1,272.00 | 1,272.00 | 1,202.00 | 1,242.00 | 1,204.22 | 387,724 |
| 2024-01-03 | 1,259.00 | 1,260.00 | 1,210.50 | 1,216.00 | 1,179.01 | 272,985 |
| 2024-01-02 | 1,245.00 | 1,276.00 | 1,227.00 | 1,245.00 | 1,207.13 | 301,546 |
| 2023-12-29 | 1,220.00 | 1,270.00 | 1,220.00 | 1,249.00 | 1,211.00 | 229,461 |
| 2023-12-28 | 1,290.00 | 1,303.00 | 1,250.00 | 1,264.00 | 1,225.55 | 85,981 |
| 2023-12-27 | 1,267.00 | 1,303.00 | 1,249.00 | 1,276.00 | 1,233.30 | 323,532 |
| 2023-12-22 | 1,320.00 | 1,321.00 | 1,295.00 | 1,302.00 | 1,258.43 | 131,496 |
| 2023-12-21 | 1,291.00 | 1,324.00 | 1,291.00 | 1,318.00 | 1,273.90 | 252,657 |
| 2023-12-20 | 1,305.00 | 1,323.00 | 1,240.00 | 1,315.00 | 1,271.00 | 333,034 |
| 2023-12-19 | 1,276.00 | 1,301.05 | 1,270.00 | 1,294.00 | 1,250.70 | 472,155 |
| 2023-12-18 | 1,270.00 | 1,284.00 | 1,217.00 | 1,270.00 | 1,227.50 | 363,363 |
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.