Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,480.00 | 1,490.00 | 1,438.00 | 1,444.00 | 1,431.46 | 1,100,599 |
| 2026-07-24 | 1,433.00 | 1,462.20 | 1,433.00 | 1,454.00 | 1,441.37 | 1,124,333 |
| 2026-07-23 | 1,449.00 | 1,453.00 | 1,411.00 | 1,444.00 | 1,431.46 | 683,342 |
| 2026-07-22 | 1,447.00 | 1,472.00 | 1,418.00 | 1,437.00 | 1,424.52 | 802,454 |
| 2026-07-21 | 1,445.00 | 1,469.00 | 1,440.00 | 1,447.00 | 1,434.44 | 399,285 |
| 2026-07-20 | 1,462.00 | 1,468.00 | 1,435.00 | 1,463.00 | 1,450.30 | 600,295 |
| 2026-07-17 | 1,500.00 | 1,519.00 | 1,471.00 | 1,476.00 | 1,463.18 | 814,378 |
| 2026-07-16 | 1,486.00 | 1,522.00 | 1,483.00 | 1,522.00 | 1,508.78 | 494,316 |
| 2026-07-15 | 1,460.00 | 1,503.00 | 1,455.00 | 1,503.00 | 1,489.95 | 497,002 |
| 2026-07-14 | 1,498.00 | 1,498.00 | 1,432.31 | 1,467.00 | 1,454.26 | 728,035 |
| 2026-07-13 | 1,505.00 | 1,509.00 | 1,480.00 | 1,490.00 | 1,477.06 | 874,800 |
| 2026-07-10 | 1,469.00 | 1,510.00 | 1,454.00 | 1,510.00 | 1,496.89 | 1,307,565 |
| 2026-07-09 | 1,490.00 | 1,499.00 | 1,429.00 | 1,446.00 | 1,433.44 | 815,207 |
| 2026-07-08 | 1,581.00 | 1,581.00 | 1,434.00 | 1,467.00 | 1,454.26 | 3,306,045 |
| 2026-07-07 | 1,329.00 | 1,356.00 | 1,322.43 | 1,356.00 | 1,344.23 | 1,022,038 |
| 2026-07-06 | 1,304.00 | 1,360.00 | 1,267.00 | 1,333.00 | 1,321.42 | 1,090,531 |
| 2026-07-03 | 1,315.00 | 1,355.00 | 1,284.00 | 1,291.00 | 1,279.79 | 811,194 |
| 2026-07-02 | 1,310.00 | 1,321.00 | 1,266.00 | 1,318.00 | 1,306.56 | 669,254 |
| 2026-07-01 | 1,286.00 | 1,309.00 | 1,280.00 | 1,300.00 | 1,288.71 | 726,395 |
| 2026-06-30 | 1,327.00 | 1,348.00 | 1,292.00 | 1,292.00 | 1,280.78 | 803,403 |
| 2026-06-29 | 1,341.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,328.36 | 380,941 |
| 2026-06-26 | 1,384.00 | 1,384.00 | 1,337.00 | 1,351.00 | 1,339.27 | 615,788 |
| 2026-06-25 | 1,334.00 | 1,383.20 | 1,334.00 | 1,372.00 | 1,360.09 | 819,789 |
| 2026-06-24 | 1,285.00 | 1,334.00 | 1,250.00 | 1,334.00 | 1,322.42 | 696,724 |
| 2026-06-23 | 1,279.00 | 1,412.00 | 1,265.00 | 1,287.00 | 1,275.82 | 577,580 |
| 2026-06-22 | 1,289.00 | 1,315.00 | 1,284.00 | 1,285.00 | 1,273.84 | 511,186 |
| 2026-06-19 | 1,299.00 | 1,304.00 | 1,280.00 | 1,294.00 | 1,282.76 | 748,075 |
| 2026-06-18 | 1,298.00 | 1,324.00 | 1,298.00 | 1,299.00 | 1,287.72 | 740,461 |
| 2026-06-17 | 1,319.00 | 1,329.00 | 1,299.00 | 1,324.00 | 1,312.50 | 509,434 |
| 2026-06-16 | 1,311.00 | 1,326.00 | 1,291.00 | 1,317.00 | 1,305.56 | 721,934 |
| 2026-06-15 | 1,313.00 | 1,339.00 | 1,305.00 | 1,315.00 | 1,303.58 | 602,483 |
| 2026-06-12 | 1,254.00 | 1,311.00 | 1,245.00 | 1,280.00 | 1,268.89 | 977,945 |
| 2026-06-11 | 1,243.00 | 1,246.00 | 1,211.20 | 1,233.00 | 1,222.29 | 332,177 |
| 2026-06-10 | 1,269.00 | 1,271.00 | 1,226.00 | 1,249.00 | 1,238.15 | 463,881 |
| 2026-06-09 | 1,260.00 | 1,292.00 | 1,249.00 | 1,257.00 | 1,246.08 | 511,390 |
| 2026-06-08 | 1,248.00 | 1,267.00 | 1,227.10 | 1,251.00 | 1,240.14 | 398,700 |
| 2026-06-05 | 1,256.00 | 1,276.00 | 1,254.00 | 1,267.00 | 1,256.00 | 363,992 |
| 2026-06-04 | 1,240.00 | 1,277.00 | 1,234.00 | 1,261.00 | 1,250.05 | 495,535 |
| 2026-06-03 | 1,238.00 | 1,257.00 | 1,220.92 | 1,236.00 | 1,225.27 | 813,714 |
| 2026-06-02 | 1,235.00 | 1,256.00 | 1,197.00 | 1,248.00 | 1,237.16 | 661,710 |
| 2026-06-01 | 1,190.00 | 1,248.00 | 1,175.00 | 1,211.00 | 1,200.48 | 861,283 |
| 2026-05-29 | 1,189.00 | 1,205.21 | 1,179.00 | 1,193.00 | 1,182.64 | 594,386 |
| 2026-05-28 | 1,161.00 | 1,186.00 | 1,158.00 | 1,179.00 | 1,168.76 | 569,594 |
| 2026-05-27 | 1,151.00 | 1,190.00 | 1,144.00 | 1,175.00 | 1,164.80 | 695,697 |
| 2026-05-26 | 1,141.00 | 1,153.55 | 1,129.00 | 1,141.00 | 1,131.09 | 726,682 |
| 2026-05-22 | 1,119.00 | 1,129.00 | 1,100.95 | 1,121.00 | 1,111.27 | 372,900 |
| 2026-05-21 | 1,089.00 | 1,143.00 | 1,084.00 | 1,103.00 | 1,093.42 | 407,588 |
| 2026-05-20 | 1,069.00 | 1,113.00 | 1,068.00 | 1,098.00 | 1,088.47 | 598,758 |
| 2026-05-19 | 1,067.00 | 1,095.00 | 1,064.00 | 1,071.00 | 1,061.70 | 562,969 |
| 2026-05-18 | 1,073.00 | 1,099.00 | 1,053.00 | 1,078.00 | 1,068.64 | 624,663 |
| 2026-05-15 | 1,082.00 | 1,085.00 | 1,068.00 | 1,074.00 | 1,064.67 | 387,300 |
| 2026-05-14 | 1,102.00 | 1,144.00 | 1,084.00 | 1,087.00 | 1,077.56 | 448,012 |
| 2026-05-13 | 1,128.00 | 1,132.00 | 1,084.00 | 1,094.00 | 1,084.50 | 583,226 |
| 2026-05-12 | 1,110.00 | 1,152.00 | 1,110.00 | 1,126.00 | 1,116.22 | 483,743 |
| 2026-05-11 | 1,139.00 | 1,153.00 | 1,121.00 | 1,137.00 | 1,127.13 | 981,051 |
| 2026-05-08 | 1,166.00 | 1,166.00 | 1,131.00 | 1,137.00 | 1,127.13 | 587,620 |
| 2026-05-07 | 1,172.00 | 1,191.00 | 1,165.00 | 1,165.00 | 1,154.88 | 451,846 |
| 2026-05-06 | 1,130.00 | 1,197.00 | 1,127.00 | 1,164.00 | 1,153.89 | 841,541 |
| 2026-05-05 | 1,111.00 | 1,129.00 | 1,107.00 | 1,116.00 | 1,106.31 | 781,721 |
| 2026-05-01 | 1,122.00 | 1,127.00 | 1,093.00 | 1,127.00 | 1,117.21 | 527,420 |
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.