Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,360.00 | 1,360.00 | 1,309.00 | 1,312.00 | 1,296.49 | 278,794 |
| 2025-11-05 | 1,313.00 | 1,339.00 | 1,305.00 | 1,332.00 | 1,316.25 | 449,347 |
| 2025-11-04 | 1,348.00 | 1,357.00 | 1,313.00 | 1,313.00 | 1,297.48 | 459,053 |
| 2025-11-03 | 1,340.00 | 1,376.00 | 1,327.73 | 1,359.00 | 1,342.93 | 483,377 |
| 2025-10-31 | 1,319.00 | 1,329.00 | 1,314.00 | 1,329.00 | 1,313.29 | 789,548 |
| 2025-10-30 | 1,310.00 | 1,326.00 | 1,309.00 | 1,320.00 | 1,304.39 | 376,114 |
| 2025-10-29 | 1,315.00 | 1,328.00 | 1,312.00 | 1,316.00 | 1,300.44 | 410,599 |
| 2025-10-28 | 1,335.00 | 1,337.12 | 1,312.00 | 1,318.00 | 1,302.42 | 332,749 |
| 2025-10-27 | 1,336.00 | 1,348.00 | 1,329.00 | 1,331.00 | 1,315.26 | 280,712 |
| 2025-10-24 | 1,333.00 | 1,366.00 | 1,315.80 | 1,335.00 | 1,319.22 | 351,600 |
| 2025-10-23 | 1,327.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,314.28 | 363,441 |
| 2025-10-22 | 1,330.00 | 1,350.41 | 1,306.00 | 1,327.00 | 1,311.31 | 782,729 |
| 2025-10-21 | 1,322.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,294.51 | 500,000 |
| 2025-10-20 | 1,334.00 | 1,355.00 | 1,313.00 | 1,324.00 | 1,308.35 | 540,821 |
← NewerPage 5 of 5 · 254 trading days
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.