Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,260.00 | 1,271.09 | 1,247.00 | 1,256.00 | 1,245.09 | 752,492 |
| 2026-02-02 | 1,243.00 | 1,259.00 | 1,235.00 | 1,256.00 | 1,245.09 | 1,085,731 |
| 2026-01-30 | 1,229.00 | 1,263.00 | 1,216.00 | 1,237.00 | 1,226.26 | 1,086,480 |
| 2026-01-29 | 1,220.00 | 1,245.00 | 1,213.64 | 1,219.00 | 1,208.41 | 909,592 |
| 2026-01-28 | 1,226.00 | 1,270.00 | 1,218.00 | 1,229.00 | 1,218.33 | 1,298,385 |
| 2026-01-27 | 1,250.00 | 1,255.00 | 1,208.00 | 1,226.00 | 1,215.35 | 2,628,530 |
| 2026-01-26 | 1,280.00 | 1,281.00 | 1,250.00 | 1,258.00 | 1,247.08 | 516,221 |
| 2026-01-23 | 1,277.00 | 1,321.00 | 1,254.00 | 1,267.00 | 1,256.00 | 587,801 |
| 2026-01-22 | 1,290.00 | 1,310.00 | 1,274.00 | 1,296.00 | 1,284.75 | 653,710 |
| 2026-01-21 | 1,261.00 | 1,283.20 | 1,253.00 | 1,267.00 | 1,256.00 | 667,333 |
| 2026-01-20 | 1,277.00 | 1,322.00 | 1,262.00 | 1,265.00 | 1,254.02 | 588,110 |
| 2026-01-19 | 1,290.00 | 1,310.80 | 1,280.00 | 1,291.00 | 1,279.79 | 889,390 |
| 2026-01-16 | 1,299.00 | 1,324.00 | 1,297.00 | 1,303.00 | 1,291.69 | 750,932 |
| 2026-01-15 | 1,326.00 | 1,326.00 | 1,296.00 | 1,297.00 | 1,285.74 | 502,301 |
| 2026-01-14 | 1,307.00 | 1,345.00 | 1,287.00 | 1,292.00 | 1,280.78 | 628,303 |
| 2026-01-13 | 1,360.00 | 1,392.00 | 1,301.00 | 1,307.00 | 1,295.65 | 1,249,789 |
| 2026-01-12 | 1,412.00 | 1,412.00 | 1,368.00 | 1,379.00 | 1,367.03 | 463,668 |
| 2026-01-09 | 1,437.00 | 1,437.00 | 1,393.00 | 1,398.00 | 1,385.86 | 501,981 |
| 2026-01-08 | 1,431.00 | 1,431.00 | 1,405.00 | 1,422.00 | 1,409.65 | 751,316 |
| 2026-01-07 | 1,470.00 | 1,475.00 | 1,405.00 | 1,421.00 | 1,404.20 | 767,558 |
| 2026-01-06 | 1,450.00 | 1,458.00 | 1,404.00 | 1,458.00 | 1,440.76 | 471,375 |
| 2026-01-05 | 1,414.00 | 1,431.00 | 1,385.00 | 1,431.00 | 1,414.08 | 588,605 |
| 2026-01-02 | 1,412.00 | 1,424.00 | 1,392.20 | 1,413.00 | 1,396.29 | 252,975 |
| 2025-12-31 | 1,415.00 | 1,418.00 | 1,402.00 | 1,404.00 | 1,387.40 | 213,974 |
| 2025-12-30 | 1,401.00 | 1,417.00 | 1,381.00 | 1,414.00 | 1,397.28 | 320,240 |
| 2025-12-29 | 1,408.00 | 1,412.00 | 1,382.00 | 1,393.00 | 1,376.53 | 205,249 |
| 2025-12-24 | 1,402.00 | 1,411.00 | 1,395.00 | 1,402.00 | 1,385.42 | 113,425 |
| 2025-12-23 | 1,404.00 | 1,412.00 | 1,396.00 | 1,403.00 | 1,386.41 | 229,579 |
| 2025-12-22 | 1,413.00 | 1,413.00 | 1,382.12 | 1,404.00 | 1,387.40 | 344,585 |
| 2025-12-19 | 1,433.00 | 1,433.00 | 1,394.65 | 1,413.00 | 1,396.29 | 467,836 |
| 2025-12-18 | 1,397.00 | 1,409.00 | 1,365.00 | 1,409.00 | 1,392.34 | 349,246 |
| 2025-12-17 | 1,388.00 | 1,391.72 | 1,360.00 | 1,378.00 | 1,361.71 | 568,427 |
| 2025-12-16 | 1,362.00 | 1,397.00 | 1,353.00 | 1,383.00 | 1,366.65 | 473,931 |
| 2025-12-15 | 1,400.00 | 1,400.00 | 1,356.00 | 1,359.00 | 1,342.93 | 414,337 |
| 2025-12-12 | 1,376.00 | 1,376.00 | 1,349.00 | 1,362.00 | 1,345.90 | 414,353 |
| 2025-12-11 | 1,341.00 | 1,364.00 | 1,326.60 | 1,350.00 | 1,334.04 | 361,481 |
| 2025-12-10 | 1,387.00 | 1,387.00 | 1,325.44 | 1,341.00 | 1,325.15 | 218,465 |
| 2025-12-09 | 1,359.00 | 1,364.00 | 1,333.00 | 1,340.00 | 1,324.16 | 377,857 |
| 2025-12-08 | 1,400.00 | 1,401.00 | 1,339.00 | 1,348.00 | 1,332.06 | 322,719 |
| 2025-12-05 | 1,350.00 | 1,373.00 | 1,330.00 | 1,359.00 | 1,342.93 | 341,425 |
| 2025-12-04 | 1,334.00 | 1,357.00 | 1,334.00 | 1,346.00 | 1,330.09 | 251,221 |
| 2025-12-03 | 1,342.00 | 1,360.00 | 1,330.00 | 1,334.00 | 1,318.23 | 383,361 |
| 2025-12-02 | 1,379.00 | 1,388.00 | 1,339.00 | 1,340.00 | 1,324.16 | 555,970 |
| 2025-12-01 | 1,360.00 | 1,406.00 | 1,351.00 | 1,384.00 | 1,367.64 | 727,743 |
| 2025-11-28 | 1,420.00 | 1,432.10 | 1,399.00 | 1,406.00 | 1,389.38 | 473,040 |
| 2025-11-27 | 1,390.00 | 1,422.00 | 1,388.00 | 1,417.00 | 1,400.25 | 424,589 |
| 2025-11-26 | 1,400.00 | 1,418.63 | 1,378.00 | 1,389.00 | 1,372.58 | 774,057 |
| 2025-11-25 | 1,390.00 | 1,402.00 | 1,359.00 | 1,398.00 | 1,381.47 | 586,248 |
| 2025-11-24 | 1,367.00 | 1,394.00 | 1,361.00 | 1,383.00 | 1,366.65 | 824,020 |
| 2025-11-21 | 1,311.00 | 1,360.00 | 1,311.00 | 1,360.00 | 1,343.92 | 486,668 |
| 2025-11-20 | 1,343.00 | 1,364.00 | 1,318.00 | 1,318.00 | 1,302.42 | 659,110 |
| 2025-11-19 | 1,400.00 | 1,400.00 | 1,325.00 | 1,355.00 | 1,338.98 | 1,491,638 |
| 2025-11-18 | 1,310.00 | 1,330.00 | 1,300.00 | 1,302.00 | 1,286.61 | 579,825 |
| 2025-11-17 | 1,360.00 | 1,360.00 | 1,297.00 | 1,310.00 | 1,294.51 | 342,245 |
| 2025-11-14 | 1,341.00 | 1,350.20 | 1,306.00 | 1,320.00 | 1,304.39 | 549,083 |
| 2025-11-13 | 1,342.00 | 1,407.00 | 1,342.00 | 1,349.00 | 1,333.05 | 648,150 |
| 2025-11-12 | 1,316.00 | 1,349.23 | 1,299.00 | 1,342.00 | 1,326.13 | 815,623 |
| 2025-11-11 | 1,317.00 | 1,326.90 | 1,307.00 | 1,316.00 | 1,300.44 | 255,999 |
| 2025-11-10 | 1,338.00 | 1,338.00 | 1,297.00 | 1,307.00 | 1,291.55 | 432,295 |
| 2025-11-07 | 1,301.00 | 1,330.00 | 1,274.00 | 1,288.00 | 1,272.77 | 580,494 |
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.