Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,070.00 | 1,106.00 | 1,065.69 | 1,102.00 | 1,092.43 | 1,427,471 |
| 2026-04-29 | 990.00 | 1,095.00 | 980.00 | 1,080.00 | 1,070.62 | 2,075,229 |
| 2026-04-28 | 1,115.00 | 1,118.00 | 1,069.44 | 1,070.00 | 1,060.71 | 1,365,058 |
| 2026-04-27 | 1,101.00 | 1,126.35 | 1,101.00 | 1,105.00 | 1,095.40 | 764,592 |
| 2026-04-24 | 1,125.00 | 1,130.00 | 1,107.00 | 1,112.00 | 1,102.34 | 500,913 |
| 2026-04-23 | 1,133.00 | 1,162.00 | 1,122.00 | 1,135.00 | 1,125.14 | 713,957 |
| 2026-04-22 | 1,187.00 | 1,189.00 | 1,143.00 | 1,143.00 | 1,133.07 | 676,467 |
| 2026-04-21 | 1,220.00 | 1,220.00 | 1,184.00 | 1,184.00 | 1,173.72 | 439,293 |
| 2026-04-20 | 1,205.00 | 1,210.00 | 1,182.10 | 1,196.00 | 1,185.61 | 574,786 |
| 2026-04-17 | 1,156.00 | 1,247.44 | 1,148.00 | 1,225.00 | 1,214.36 | 1,398,814 |
| 2026-04-16 | 1,160.00 | 1,194.11 | 1,150.00 | 1,166.00 | 1,155.88 | 1,253,243 |
| 2026-04-15 | 1,211.00 | 1,231.00 | 1,203.19 | 1,217.00 | 1,206.43 | 440,704 |
| 2026-04-14 | 1,188.00 | 1,220.00 | 1,181.00 | 1,220.00 | 1,209.41 | 611,916 |
| 2026-04-13 | 1,190.00 | 1,190.00 | 1,160.00 | 1,181.00 | 1,170.74 | 1,169,442 |
| 2026-04-10 | 1,210.00 | 1,237.00 | 1,184.00 | 1,212.00 | 1,201.48 | 954,162 |
| 2026-04-09 | 1,201.00 | 1,215.00 | 1,183.20 | 1,205.00 | 1,194.54 | 748,381 |
| 2026-04-08 | 1,250.00 | 1,250.00 | 1,193.00 | 1,206.00 | 1,195.53 | 1,025,715 |
| 2026-04-07 | 1,132.00 | 1,150.00 | 1,116.00 | 1,123.00 | 1,113.25 | 569,430 |
| 2026-04-02 | 1,152.00 | 1,157.00 | 1,125.00 | 1,136.00 | 1,126.14 | 598,215 |
| 2026-04-01 | 1,155.00 | 1,185.00 | 1,147.00 | 1,174.00 | 1,163.81 | 1,066,258 |
| 2026-03-31 | 1,109.00 | 1,131.00 | 1,108.96 | 1,112.00 | 1,102.34 | 481,804 |
| 2026-03-30 | 1,115.00 | 1,128.00 | 1,099.00 | 1,114.00 | 1,104.33 | 607,526 |
| 2026-03-27 | 1,127.00 | 1,166.00 | 1,112.00 | 1,130.00 | 1,120.19 | 575,722 |
| 2026-03-26 | 1,118.00 | 1,132.00 | 1,107.00 | 1,128.00 | 1,118.21 | 565,080 |
| 2026-03-25 | 1,112.00 | 1,148.00 | 1,107.08 | 1,122.00 | 1,112.26 | 480,160 |
| 2026-03-24 | 1,114.00 | 1,127.00 | 1,098.00 | 1,102.00 | 1,092.43 | 977,231 |
| 2026-03-23 | 1,034.00 | 1,133.00 | 1,029.00 | 1,113.00 | 1,103.34 | 1,159,341 |
| 2026-03-20 | 1,071.00 | 1,085.30 | 1,062.00 | 1,069.00 | 1,059.72 | 1,196,958 |
| 2026-03-19 | 1,116.00 | 1,116.00 | 1,050.00 | 1,050.00 | 1,040.88 | 1,215,553 |
| 2026-03-18 | 1,120.00 | 1,124.00 | 1,091.00 | 1,104.00 | 1,094.41 | 553,624 |
| 2026-03-17 | 1,093.00 | 1,110.00 | 1,076.00 | 1,093.00 | 1,083.51 | 564,356 |
| 2026-03-16 | 1,107.00 | 1,107.00 | 1,077.00 | 1,083.00 | 1,073.60 | 698,745 |
| 2026-03-13 | 1,159.00 | 1,159.00 | 1,090.00 | 1,096.00 | 1,086.48 | 694,391 |
| 2026-03-12 | 1,130.00 | 1,152.00 | 1,081.61 | 1,108.00 | 1,098.38 | 1,222,200 |
| 2026-03-11 | 1,184.00 | 1,184.00 | 1,155.00 | 1,155.00 | 1,144.97 | 905,777 |
| 2026-03-10 | 1,196.00 | 1,199.00 | 1,176.00 | 1,182.00 | 1,171.74 | 686,530 |
| 2026-03-09 | 1,150.00 | 1,164.00 | 1,122.00 | 1,157.00 | 1,146.95 | 931,925 |
| 2026-03-06 | 1,197.00 | 1,219.00 | 1,166.00 | 1,166.00 | 1,155.88 | 800,828 |
| 2026-03-05 | 1,205.00 | 1,213.00 | 1,177.00 | 1,177.00 | 1,166.78 | 718,360 |
| 2026-03-04 | 1,179.00 | 1,217.00 | 1,163.00 | 1,200.00 | 1,189.58 | 984,554 |
| 2026-03-03 | 1,210.00 | 1,221.00 | 1,178.00 | 1,179.00 | 1,168.76 | 1,200,916 |
| 2026-03-02 | 1,225.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,214.36 | 1,240,754 |
| 2026-02-27 | 1,299.00 | 1,299.00 | 1,256.00 | 1,256.00 | 1,245.09 | 1,029,988 |
| 2026-02-26 | 1,260.00 | 1,293.10 | 1,239.25 | 1,286.00 | 1,274.83 | 1,362,193 |
| 2026-02-25 | 1,279.00 | 1,280.00 | 1,215.00 | 1,250.00 | 1,239.15 | 1,719,283 |
| 2026-02-24 | 1,316.00 | 1,316.00 | 1,281.00 | 1,287.00 | 1,275.82 | 838,812 |
| 2026-02-23 | 1,308.00 | 1,324.00 | 1,291.00 | 1,299.00 | 1,287.72 | 1,624,417 |
| 2026-02-20 | 1,297.00 | 1,324.00 | 1,294.00 | 1,308.00 | 1,296.64 | 1,058,070 |
| 2026-02-19 | 1,321.00 | 1,321.00 | 1,285.00 | 1,293.00 | 1,281.77 | 495,612 |
| 2026-02-18 | 1,300.00 | 1,320.00 | 1,284.00 | 1,300.00 | 1,288.71 | 642,728 |
| 2026-02-17 | 1,282.00 | 1,305.00 | 1,282.00 | 1,301.00 | 1,289.70 | 443,324 |
| 2026-02-16 | 1,265.00 | 1,308.00 | 1,265.00 | 1,291.00 | 1,279.79 | 529,599 |
| 2026-02-13 | 1,229.00 | 1,269.00 | 1,229.00 | 1,268.00 | 1,256.99 | 1,290,285 |
| 2026-02-12 | 1,232.00 | 1,246.00 | 1,205.00 | 1,239.00 | 1,228.24 | 536,468 |
| 2026-02-11 | 1,217.00 | 1,247.00 | 1,217.00 | 1,225.00 | 1,214.36 | 1,037,038 |
| 2026-02-10 | 1,271.00 | 1,290.00 | 1,231.00 | 1,238.00 | 1,227.25 | 714,410 |
| 2026-02-09 | 1,254.00 | 1,277.00 | 1,250.00 | 1,267.00 | 1,256.00 | 638,267 |
| 2026-02-06 | 1,240.00 | 1,256.00 | 1,224.78 | 1,254.00 | 1,243.11 | 580,404 |
| 2026-02-05 | 1,275.00 | 1,275.00 | 1,226.00 | 1,234.00 | 1,223.28 | 564,146 |
| 2026-02-04 | 1,241.00 | 1,272.00 | 1,241.00 | 1,260.00 | 1,249.06 | 539,615 |
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.