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 |
| 2025-10-17 | 1,339.00 | 1,351.00 | 1,323.00 | 1,332.00 | 1,316.25 | 358,987 |
| 2025-10-16 | 1,337.00 | 1,355.00 | 1,327.48 | 1,355.00 | 1,338.98 | 303,927 |
| 2025-10-15 | 1,425.00 | 1,425.00 | 1,337.00 | 1,337.00 | 1,321.19 | 1,021,321 |
| 2025-10-14 | 1,387.00 | 1,411.00 | 1,372.00 | 1,396.00 | 1,379.50 | 981,306 |
| 2025-10-13 | 1,374.00 | 1,397.00 | 1,365.00 | 1,387.00 | 1,370.60 | 2,228,867 |
| 2025-10-10 | 1,390.00 | 1,422.00 | 1,365.00 | 1,375.00 | 1,358.74 | 797,333 |
| 2025-10-09 | 1,400.00 | 1,414.00 | 1,384.00 | 1,384.00 | 1,367.64 | 597,570 |
| 2025-10-08 | 1,401.00 | 1,434.00 | 1,375.00 | 1,395.00 | 1,378.51 | 670,518 |
| 2025-10-07 | 1,414.00 | 1,433.00 | 1,401.00 | 1,401.00 | 1,384.44 | 400,747 |
| 2025-10-06 | 1,441.00 | 1,469.00 | 1,426.00 | 1,429.00 | 1,412.11 | 857,662 |
| 2025-10-03 | 1,430.00 | 1,441.20 | 1,412.00 | 1,438.00 | 1,421.00 | 723,052 |
| 2025-10-02 | 1,446.00 | 1,455.00 | 1,422.00 | 1,422.00 | 1,405.19 | 772,271 |
| 2025-10-01 | 1,479.00 | 1,479.00 | 1,400.00 | 1,430.00 | 1,413.09 | 775,702 |
| 2025-09-30 | 1,400.00 | 1,426.00 | 1,377.00 | 1,414.00 | 1,397.28 | 865,011 |
| 2025-09-29 | 1,370.00 | 1,398.00 | 1,363.00 | 1,388.00 | 1,371.59 | 1,063,332 |
| 2025-09-26 | 1,352.00 | 1,407.00 | 1,352.00 | 1,367.00 | 1,350.84 | 1,208,066 |
| 2025-09-25 | 1,350.00 | 1,361.00 | 1,343.00 | 1,352.00 | 1,336.02 | 726,828 |
| 2025-09-24 | 1,374.00 | 1,382.00 | 1,354.00 | 1,358.00 | 1,341.94 | 737,878 |
| 2025-09-23 | 1,366.00 | 1,407.04 | 1,365.00 | 1,374.00 | 1,357.76 | 783,325 |
| 2025-09-22 | 1,370.00 | 1,410.00 | 1,349.00 | 1,361.00 | 1,344.91 | 779,131 |
| 2025-09-19 | 1,395.00 | 1,395.00 | 1,360.00 | 1,366.00 | 1,349.85 | 772,242 |
| 2025-09-18 | 1,410.00 | 1,421.00 | 1,371.00 | 1,387.00 | 1,370.60 | 658,082 |
| 2025-09-17 | 1,448.00 | 1,455.00 | 1,403.00 | 1,414.00 | 1,385.33 | 722,242 |
| 2025-09-16 | 1,471.00 | 1,501.00 | 1,437.00 | 1,437.00 | 1,407.86 | 1,021,301 |
| 2025-09-15 | 1,441.00 | 1,502.00 | 1,441.00 | 1,471.00 | 1,441.17 | 440,106 |
| 2025-09-12 | 1,465.00 | 1,500.00 | 1,456.00 | 1,470.00 | 1,440.19 | 546,936 |
| 2025-09-11 | 1,482.00 | 1,510.00 | 1,461.00 | 1,465.00 | 1,435.29 | 764,195 |
| 2025-09-10 | 1,471.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,440.19 | 1,614,443 |
| 2025-09-09 | 1,490.00 | 1,509.00 | 1,462.00 | 1,474.00 | 1,444.11 | 886,045 |
| 2025-09-08 | 1,500.00 | 1,509.00 | 1,442.00 | 1,488.00 | 1,457.83 | 745,785 |
| 2025-09-05 | 1,454.00 | 1,477.00 | 1,414.00 | 1,456.00 | 1,426.47 | 1,067,750 |
| 2025-09-04 | 1,210.00 | 1,428.00 | 1,207.00 | 1,411.00 | 1,382.39 | 3,083,676 |
| 2025-09-03 | 1,576.00 | 1,617.00 | 1,572.00 | 1,613.00 | 1,580.29 | 522,775 |
| 2025-09-02 | 1,614.00 | 1,621.00 | 1,565.44 | 1,574.00 | 1,542.08 | 518,079 |
| 2025-09-01 | 1,610.00 | 1,639.00 | 1,610.00 | 1,615.00 | 1,582.25 | 551,827 |
| 2025-08-29 | 1,640.00 | 1,651.00 | 1,626.00 | 1,628.00 | 1,594.99 | 488,689 |
| 2025-08-28 | 1,601.00 | 1,651.78 | 1,601.00 | 1,638.00 | 1,604.78 | 689,249 |
| 2025-08-27 | 1,670.00 | 1,676.00 | 1,601.00 | 1,614.00 | 1,581.27 | 512,568 |
| 2025-08-26 | 1,673.00 | 1,673.00 | 1,630.00 | 1,667.00 | 1,633.20 | 596,926 |
| 2025-08-22 | 1,613.00 | 1,655.00 | 1,613.00 | 1,647.00 | 1,613.60 | 361,362 |
| 2025-08-21 | 1,623.00 | 1,626.00 | 1,605.00 | 1,624.00 | 1,591.07 | 402,428 |
| 2025-08-20 | 1,632.00 | 1,656.00 | 1,619.00 | 1,623.00 | 1,590.09 | 478,059 |
| 2025-08-19 | 1,632.00 | 1,658.00 | 1,632.00 | 1,656.00 | 1,622.42 | 364,317 |
| 2025-08-18 | 1,621.00 | 1,645.00 | 1,621.00 | 1,636.00 | 1,602.82 | 662,529 |
| 2025-08-15 | 1,640.00 | 1,644.00 | 1,615.00 | 1,628.00 | 1,594.99 | 360,217 |
| 2025-08-14 | 1,645.00 | 1,645.00 | 1,614.00 | 1,631.00 | 1,597.93 | 453,095 |
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.