Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,622.00 | 1,639.00 | 1,606.00 | 1,610.00 | 1,577.35 | 802,764 |
| 2025-08-12 | 1,605.00 | 1,643.00 | 1,605.00 | 1,628.00 | 1,594.99 | 680,405 |
| 2025-08-11 | 1,632.00 | 1,642.00 | 1,614.38 | 1,616.00 | 1,583.23 | 562,516 |
| 2025-08-08 | 1,641.00 | 1,645.00 | 1,618.00 | 1,632.00 | 1,598.90 | 631,695 |
| 2025-08-07 | 1,639.00 | 1,643.00 | 1,610.00 | 1,636.00 | 1,602.82 | 1,568,776 |
| 2025-08-06 | 1,617.00 | 1,631.00 | 1,609.00 | 1,625.00 | 1,592.05 | 766,987 |
| 2025-08-05 | 1,600.00 | 1,624.00 | 1,591.34 | 1,624.00 | 1,591.07 | 825,263 |
| 2025-08-04 | 1,607.00 | 1,619.84 | 1,594.00 | 1,595.00 | 1,562.66 | 514,304 |
| 2025-08-01 | 1,618.00 | 1,634.00 | 1,591.00 | 1,606.00 | 1,573.43 | 685,634 |
| 2025-07-31 | 1,620.00 | 1,644.00 | 1,618.00 | 1,627.00 | 1,594.01 | 946,163 |
| 2025-07-30 | 1,617.00 | 1,639.00 | 1,613.00 | 1,624.00 | 1,591.07 | 435,353 |
| 2025-07-29 | 1,662.00 | 1,662.00 | 1,601.00 | 1,617.00 | 1,584.21 | 719,164 |
| 2025-07-28 | 1,689.00 | 1,689.00 | 1,634.00 | 1,641.00 | 1,607.72 | 587,788 |
| 2025-07-25 | 1,736.00 | 1,736.00 | 1,657.00 | 1,672.00 | 1,638.09 | 681,661 |
| 2025-07-24 | 1,671.00 | 1,687.00 | 1,671.00 | 1,682.00 | 1,647.89 | 993,830 |
| 2025-07-23 | 1,669.00 | 1,683.00 | 1,658.00 | 1,678.00 | 1,643.97 | 625,996 |
| 2025-07-22 | 1,666.00 | 1,681.00 | 1,644.00 | 1,655.00 | 1,621.44 | 886,069 |
| 2025-07-21 | 1,667.54 | 1,690.00 | 1,656.00 | 1,664.00 | 1,630.26 | 1,841,505 |
| 2025-07-18 | 1,653.00 | 1,673.00 | 1,651.00 | 1,657.00 | 1,623.40 | 742,278 |
| 2025-07-17 | 1,651.00 | 1,689.78 | 1,636.00 | 1,652.00 | 1,618.50 | 1,127,102 |
| 2025-07-16 | 1,652.00 | 1,700.00 | 1,644.00 | 1,686.00 | 1,651.81 | 762,563 |
| 2025-07-15 | 1,688.00 | 1,748.00 | 1,651.00 | 1,651.00 | 1,617.52 | 765,000 |
| 2025-07-14 | 1,686.00 | 1,714.00 | 1,650.00 | 1,684.00 | 1,649.85 | 642,966 |
| 2025-07-11 | 1,700.00 | 1,730.00 | 1,668.00 | 1,679.00 | 1,644.95 | 938,952 |
| 2025-07-10 | 1,652.00 | 1,713.00 | 1,645.00 | 1,700.00 | 1,665.53 | 1,397,549 |
| 2025-07-09 | 1,775.00 | 1,855.00 | 1,644.00 | 1,644.00 | 1,610.66 | 2,137,290 |
| 2025-07-08 | 1,798.00 | 1,831.00 | 1,776.00 | 1,825.00 | 1,787.99 | 641,234 |
| 2025-07-07 | 1,797.00 | 1,802.00 | 1,750.00 | 1,795.00 | 1,758.60 | 448,620 |
| 2025-07-04 | 1,780.00 | 1,841.00 | 1,747.35 | 1,752.00 | 1,716.47 | 515,235 |
| 2025-07-03 | 1,750.00 | 1,808.00 | 1,744.00 | 1,792.00 | 1,755.66 | 481,952 |
| 2025-07-02 | 1,796.00 | 1,816.99 | 1,751.00 | 1,751.00 | 1,715.49 | 846,851 |
| 2025-07-01 | 1,817.00 | 1,861.00 | 1,817.00 | 1,834.00 | 1,796.81 | 482,469 |
| 2025-06-30 | 1,900.00 | 1,900.00 | 1,818.00 | 1,845.00 | 1,807.59 | 500,510 |
| 2025-06-27 | 1,826.00 | 1,853.00 | 1,817.00 | 1,823.00 | 1,786.03 | 380,373 |
| 2025-06-26 | 1,820.00 | 1,835.00 | 1,774.00 | 1,820.00 | 1,783.09 | 329,615 |
| 2025-06-25 | 1,844.00 | 1,844.00 | 1,797.00 | 1,807.00 | 1,770.36 | 543,467 |
| 2025-06-24 | 1,771.00 | 1,828.00 | 1,771.00 | 1,802.00 | 1,765.46 | 960,874 |
| 2025-06-23 | 1,771.00 | 1,797.00 | 1,750.00 | 1,750.00 | 1,714.51 | 575,416 |
| 2025-06-20 | 1,703.00 | 1,812.00 | 1,703.00 | 1,791.00 | 1,754.68 | 633,557 |
| 2025-06-19 | 1,853.00 | 1,853.00 | 1,735.10 | 1,792.00 | 1,755.66 | 425,273 |
| 2025-06-18 | 1,765.00 | 1,825.00 | 1,765.00 | 1,794.00 | 1,757.62 | 393,461 |
| 2025-06-17 | 1,811.00 | 1,814.00 | 1,738.00 | 1,783.00 | 1,746.84 | 551,718 |
| 2025-06-16 | 1,784.00 | 1,835.00 | 1,779.00 | 1,811.00 | 1,774.28 | 599,275 |
| 2025-06-13 | 1,819.00 | 1,823.00 | 1,727.00 | 1,786.00 | 1,749.78 | 994,941 |
| 2025-06-12 | 1,850.00 | 1,920.00 | 1,824.00 | 1,856.00 | 1,818.36 | 703,882 |
| 2025-06-11 | 1,920.00 | 1,963.00 | 1,860.00 | 1,942.00 | 1,902.62 | 864,488 |
| 2025-06-10 | 1,933.00 | 1,960.00 | 1,895.00 | 1,945.00 | 1,905.56 | 575,856 |
| 2025-06-09 | 1,912.00 | 1,940.00 | 1,904.42 | 1,933.00 | 1,893.80 | 761,177 |
| 2025-06-06 | 1,899.00 | 1,924.00 | 1,899.00 | 1,906.00 | 1,867.35 | 752,073 |
| 2025-06-05 | 1,852.00 | 1,905.00 | 1,846.00 | 1,905.00 | 1,866.37 | 674,450 |
| 2025-06-04 | 1,900.00 | 1,916.00 | 1,842.00 | 1,904.00 | 1,865.39 | 642,813 |
| 2025-06-03 | 1,919.00 | 1,925.00 | 1,892.00 | 1,896.00 | 1,857.55 | 840,608 |
| 2025-06-02 | 1,861.00 | 1,895.00 | 1,858.00 | 1,894.00 | 1,855.59 | 782,715 |
| 2025-05-30 | 1,850.00 | 1,861.00 | 1,822.00 | 1,860.00 | 1,822.28 | 2,973,965 |
| 2025-05-29 | 1,815.00 | 1,848.00 | 1,810.00 | 1,821.00 | 1,784.07 | 633,839 |
| 2025-05-28 | 1,792.00 | 1,827.00 | 1,792.00 | 1,812.00 | 1,775.25 | 1,096,094 |
| 2025-05-27 | 1,779.00 | 1,815.00 | 1,772.00 | 1,792.00 | 1,755.66 | 1,314,713 |
| 2025-05-23 | 1,779.00 | 1,815.00 | 1,750.00 | 1,771.00 | 1,735.09 | 679,917 |
| 2025-05-22 | 1,766.00 | 1,792.00 | 1,728.00 | 1,777.00 | 1,740.96 | 668,528 |
| 2025-05-21 | 1,784.00 | 1,789.00 | 1,757.00 | 1,781.00 | 1,744.88 | 467,544 |
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.