Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 1,290.00 | 1,297.00 | 1,264.63 | 1,281.00 | 1,238.14 | 460,058 |
| 2023-12-14 | 1,258.00 | 1,298.00 | 1,248.00 | 1,280.00 | 1,237.17 | 2,538,411 |
| 2023-12-13 | 1,246.00 | 1,260.00 | 1,223.06 | 1,234.00 | 1,192.71 | 586,164 |
| 2023-12-12 | 1,236.00 | 1,254.36 | 1,216.30 | 1,243.00 | 1,201.41 | 496,641 |
| 2023-12-11 | 1,224.00 | 1,240.51 | 1,213.00 | 1,240.00 | 1,198.51 | 2,194,387 |
| 2023-12-08 | 1,222.00 | 1,235.94 | 1,211.00 | 1,232.00 | 1,190.78 | 434,675 |
| 2023-12-07 | 1,230.00 | 1,236.00 | 1,203.00 | 1,223.00 | 1,182.08 | 484,847 |
| 2023-12-06 | 1,180.00 | 1,231.10 | 1,171.00 | 1,226.00 | 1,184.98 | 1,152,673 |
| 2023-12-05 | 1,217.00 | 1,217.00 | 1,183.61 | 1,198.00 | 1,157.91 | 449,987 |
| 2023-12-04 | 1,190.00 | 1,233.00 | 1,190.00 | 1,205.00 | 1,164.68 | 476,625 |
| 2023-12-01 | 1,230.00 | 1,230.00 | 1,182.00 | 1,224.00 | 1,183.04 | 387,343 |
| 2023-11-30 | 1,220.00 | 1,223.00 | 1,171.00 | 1,202.00 | 1,161.78 | 1,235,282 |
| 2023-11-29 | 1,189.00 | 1,219.00 | 1,144.00 | 1,211.00 | 1,170.48 | 786,945 |
| 2023-11-28 | 1,177.00 | 1,200.00 | 1,127.00 | 1,189.00 | 1,149.22 | 561,429 |
| 2023-11-27 | 1,083.00 | 1,170.00 | 1,083.00 | 1,161.00 | 1,122.15 | 897,276 |
| 2023-11-24 | 1,075.00 | 1,142.00 | 1,075.00 | 1,130.00 | 1,092.19 | 835,254 |
| 2023-11-23 | 1,168.00 | 1,189.00 | 1,066.00 | 1,121.00 | 1,083.49 | 1,604,807 |
| 2023-11-22 | 1,133.00 | 1,160.00 | 1,109.00 | 1,131.00 | 1,093.16 | 413,718 |
| 2023-11-21 | 1,166.00 | 1,204.00 | 1,126.00 | 1,136.00 | 1,097.99 | 290,668 |
| 2023-11-20 | 1,150.00 | 1,198.00 | 1,136.00 | 1,166.00 | 1,126.98 | 322,867 |
| 2023-11-17 | 1,186.00 | 1,200.00 | 1,161.00 | 1,179.00 | 1,139.55 | 329,125 |
| 2023-11-16 | 1,205.00 | 1,205.00 | 1,154.00 | 1,162.00 | 1,123.12 | 502,052 |
| 2023-11-15 | 1,141.00 | 1,194.00 | 1,130.00 | 1,181.00 | 1,141.48 | 817,513 |
| 2023-11-14 | 1,130.00 | 1,150.00 | 1,054.62 | 1,133.00 | 1,095.09 | 689,096 |
| 2023-11-13 | 1,101.00 | 1,124.00 | 1,061.54 | 1,099.00 | 1,062.23 | 300,131 |
| 2023-11-10 | 1,099.00 | 1,100.00 | 1,061.00 | 1,081.00 | 1,044.83 | 356,512 |
| 2023-11-09 | 1,111.00 | 1,113.00 | 1,000.00 | 1,103.00 | 1,066.09 | 421,543 |
| 2023-11-08 | 1,056.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,063.19 | 644,983 |
| 2023-11-07 | 1,018.00 | 1,067.00 | 1,018.00 | 1,052.00 | 1,016.80 | 489,535 |
| 2023-11-06 | 1,041.00 | 1,098.00 | 1,041.00 | 1,058.00 | 1,022.60 | 593,330 |
| 2023-11-03 | 1,049.00 | 1,063.00 | 1,022.00 | 1,046.00 | 1,011.00 | 686,929 |
| 2023-11-02 | 1,020.00 | 1,058.00 | 1,014.00 | 1,029.00 | 994.57 | 589,020 |
| 2023-11-01 | 998.50 | 1,050.00 | 994.50 | 1,017.00 | 982.97 | 373,418 |
| 2023-10-31 | 994.50 | 1,041.00 | 994.50 | 1,002.00 | 968.47 | 588,622 |
| 2023-10-30 | 995.00 | 1,046.00 | 991.00 | 1,002.00 | 968.47 | 360,051 |
| 2023-10-27 | 1,039.00 | 1,039.00 | 960.00 | 998.50 | 965.09 | 419,615 |
| 2023-10-26 | 980.00 | 1,027.00 | 971.50 | 991.50 | 958.32 | 432,363 |
| 2023-10-25 | 1,039.00 | 1,039.00 | 985.00 | 1,003.00 | 969.44 | 415,688 |
| 2023-10-24 | 1,034.00 | 1,034.00 | 993.00 | 1,005.00 | 971.37 | 594,659 |
| 2023-10-23 | 1,017.00 | 1,017.00 | 971.00 | 1,006.00 | 972.34 | 244,051 |
| 2023-10-20 | 1,019.00 | 1,019.00 | 988.62 | 999.50 | 966.06 | 333,199 |
| 2023-10-19 | 1,005.00 | 1,038.66 | 1,000.00 | 1,008.00 | 974.27 | 501,318 |
| 2023-10-18 | 1,069.00 | 1,069.00 | 1,006.29 | 1,018.00 | 983.94 | 399,628 |
| 2023-10-17 | 1,039.00 | 1,082.00 | 1,032.00 | 1,042.00 | 1,007.13 | 179,734 |
| 2023-10-16 | 1,031.00 | 1,090.00 | 1,031.00 | 1,034.00 | 999.40 | 322,885 |
| 2023-10-13 | 1,051.00 | 1,085.00 | 1,037.00 | 1,047.00 | 1,011.97 | 367,603 |
| 2023-10-12 | 1,073.00 | 1,085.00 | 1,051.04 | 1,064.00 | 1,028.40 | 267,583 |
| 2023-10-11 | 1,068.00 | 1,090.00 | 1,058.00 | 1,064.00 | 1,028.40 | 292,739 |
| 2023-10-10 | 1,070.00 | 1,072.00 | 1,027.00 | 1,072.00 | 1,036.13 | 608,514 |
| 2023-10-09 | 1,072.00 | 1,097.00 | 1,026.00 | 1,026.00 | 991.67 | 744,216 |
| 2023-10-06 | 1,074.00 | 1,099.00 | 1,063.00 | 1,085.00 | 1,048.70 | 409,320 |
| 2023-10-05 | 1,066.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,038.06 | 597,189 |
| 2023-10-04 | 1,041.00 | 1,090.00 | 1,025.00 | 1,042.00 | 1,007.13 | 576,870 |
| 2023-10-03 | 1,038.00 | 1,092.00 | 1,038.00 | 1,051.00 | 1,015.83 | 413,293 |
| 2023-10-02 | 1,076.00 | 1,103.00 | 1,062.00 | 1,070.00 | 1,034.20 | 663,968 |
| 2023-09-29 | 1,068.00 | 1,100.00 | 1,068.00 | 1,083.00 | 1,046.76 | 564,785 |
| 2023-09-28 | 1,056.00 | 1,074.00 | 1,037.20 | 1,062.00 | 1,026.46 | 249,009 |
| 2023-09-27 | 1,060.00 | 1,071.76 | 1,055.00 | 1,060.00 | 1,024.53 | 200,245 |
| 2023-09-26 | 1,068.00 | 1,118.00 | 1,058.00 | 1,064.00 | 1,028.40 | 351,743 |
| 2023-09-25 | 1,058.00 | 1,094.00 | 1,052.00 | 1,073.00 | 1,037.10 | 397,549 |
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.