Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,762.00 | 1,792.00 | 1,752.00 | 1,784.00 | 1,747.82 | 662,114 |
| 2025-05-19 | 1,744.00 | 1,763.00 | 1,732.00 | 1,763.00 | 1,727.25 | 390,883 |
| 2025-05-16 | 1,748.00 | 1,759.00 | 1,733.00 | 1,748.00 | 1,712.55 | 368,977 |
| 2025-05-15 | 1,713.00 | 1,784.00 | 1,706.00 | 1,732.00 | 1,696.88 | 1,065,146 |
| 2025-05-14 | 1,748.00 | 1,750.00 | 1,708.02 | 1,719.00 | 1,684.14 | 1,207,694 |
| 2025-05-13 | 1,730.00 | 1,761.00 | 1,671.00 | 1,756.00 | 1,720.39 | 844,655 |
| 2025-05-12 | 1,696.00 | 1,729.00 | 1,696.00 | 1,715.00 | 1,680.22 | 680,344 |
| 2025-05-09 | 1,700.00 | 1,735.00 | 1,677.00 | 1,697.00 | 1,662.59 | 882,271 |
| 2025-05-08 | 1,668.00 | 1,712.00 | 1,621.00 | 1,712.00 | 1,677.28 | 930,561 |
| 2025-05-07 | 1,674.00 | 1,681.00 | 1,649.00 | 1,666.00 | 1,632.22 | 1,040,947 |
| 2025-05-06 | 1,675.00 | 1,696.07 | 1,654.00 | 1,674.00 | 1,640.05 | 756,673 |
| 2025-05-02 | 1,650.00 | 1,677.00 | 1,624.00 | 1,666.00 | 1,632.22 | 741,480 |
| 2025-05-01 | 1,583.00 | 1,655.00 | 1,544.00 | 1,655.00 | 1,621.44 | 664,786 |
| 2025-04-30 | 1,542.00 | 1,583.00 | 1,474.00 | 1,583.00 | 1,550.90 | 980,333 |
| 2025-04-29 | 1,435.00 | 1,576.00 | 1,435.00 | 1,562.00 | 1,530.32 | 3,151,682 |
| 2025-04-28 | 1,339.00 | 1,398.00 | 1,309.00 | 1,350.00 | 1,322.62 | 843,827 |
| 2025-04-25 | 1,383.00 | 1,404.56 | 1,358.00 | 1,377.00 | 1,349.08 | 499,430 |
| 2025-04-24 | 1,330.00 | 1,396.00 | 1,330.00 | 1,364.00 | 1,336.34 | 473,381 |
| 2025-04-23 | 1,373.00 | 1,411.00 | 1,361.55 | 1,393.00 | 1,364.75 | 487,933 |
| 2025-04-22 | 1,321.00 | 1,370.00 | 1,306.00 | 1,357.00 | 1,329.48 | 353,890 |
| 2025-04-17 | 1,316.00 | 1,345.43 | 1,316.00 | 1,327.00 | 1,300.09 | 427,957 |
| 2025-04-16 | 1,304.00 | 1,322.00 | 1,274.00 | 1,313.00 | 1,286.37 | 424,002 |
| 2025-04-15 | 1,300.00 | 1,333.00 | 1,281.50 | 1,309.00 | 1,282.46 | 551,731 |
| 2025-04-14 | 1,269.00 | 1,299.00 | 1,241.00 | 1,283.00 | 1,256.98 | 254,234 |
| 2025-04-11 | 1,264.00 | 1,282.00 | 1,219.00 | 1,254.00 | 1,228.57 | 380,949 |
| 2025-04-10 | 1,291.00 | 1,335.00 | 1,246.00 | 1,263.00 | 1,237.39 | 404,596 |
| 2025-04-09 | 1,211.00 | 1,237.20 | 1,178.00 | 1,232.00 | 1,207.02 | 484,553 |
| 2025-04-08 | 1,185.00 | 1,241.00 | 1,154.00 | 1,235.00 | 1,209.96 | 752,074 |
| 2025-04-07 | 1,123.00 | 1,218.00 | 1,088.00 | 1,159.00 | 1,135.50 | 777,169 |
| 2025-04-04 | 1,209.00 | 1,219.00 | 1,158.00 | 1,184.00 | 1,159.99 | 843,339 |
| 2025-04-03 | 1,240.00 | 1,263.00 | 1,213.00 | 1,219.00 | 1,194.28 | 333,933 |
| 2025-04-02 | 1,240.00 | 1,263.00 | 1,235.00 | 1,263.00 | 1,237.39 | 305,179 |
| 2025-04-01 | 1,263.00 | 1,263.00 | 1,231.00 | 1,241.00 | 1,215.83 | 949,975 |
| 2025-03-31 | 1,260.00 | 1,294.00 | 1,236.00 | 1,239.00 | 1,213.87 | 734,140 |
| 2025-03-28 | 1,353.00 | 1,357.00 | 1,278.00 | 1,278.00 | 1,252.08 | 449,221 |
| 2025-03-27 | 1,325.00 | 1,349.00 | 1,316.00 | 1,336.00 | 1,308.91 | 306,340 |
| 2025-03-26 | 1,360.00 | 1,384.00 | 1,337.15 | 1,340.00 | 1,312.83 | 316,960 |
| 2025-03-25 | 1,341.00 | 1,370.00 | 1,341.00 | 1,364.00 | 1,336.34 | 187,181 |
| 2025-03-24 | 1,360.00 | 1,410.00 | 1,347.00 | 1,352.00 | 1,324.58 | 239,732 |
| 2025-03-21 | 1,350.00 | 1,413.00 | 1,343.00 | 1,358.00 | 1,330.46 | 658,386 |
| 2025-03-20 | 1,390.00 | 1,442.00 | 1,369.35 | 1,370.00 | 1,342.22 | 656,761 |
| 2025-03-19 | 1,378.00 | 1,391.16 | 1,330.00 | 1,389.00 | 1,360.83 | 608,069 |
| 2025-03-18 | 1,382.00 | 1,415.00 | 1,364.00 | 1,385.00 | 1,356.91 | 1,051,308 |
| 2025-03-17 | 1,359.00 | 1,404.00 | 1,349.00 | 1,376.00 | 1,348.10 | 587,484 |
| 2025-03-14 | 1,330.00 | 1,358.00 | 1,322.00 | 1,355.00 | 1,327.52 | 300,574 |
| 2025-03-13 | 1,374.00 | 1,378.00 | 1,329.00 | 1,329.00 | 1,302.05 | 409,158 |
| 2025-03-12 | 1,406.00 | 1,423.00 | 1,375.00 | 1,386.00 | 1,357.89 | 859,196 |
| 2025-03-11 | 1,350.00 | 1,401.00 | 1,317.00 | 1,393.00 | 1,364.75 | 1,074,858 |
| 2025-03-10 | 1,350.00 | 1,399.00 | 1,312.00 | 1,316.00 | 1,289.31 | 419,883 |
| 2025-03-07 | 1,379.00 | 1,425.00 | 1,334.79 | 1,354.00 | 1,326.54 | 492,913 |
| 2025-03-06 | 1,345.00 | 1,400.28 | 1,345.00 | 1,379.00 | 1,351.04 | 812,530 |
| 2025-03-05 | 1,337.00 | 1,372.00 | 1,337.00 | 1,358.00 | 1,330.46 | 411,720 |
| 2025-03-04 | 1,383.00 | 1,445.00 | 1,326.00 | 1,331.00 | 1,304.01 | 1,031,166 |
| 2025-03-03 | 1,416.00 | 1,416.00 | 1,381.00 | 1,404.00 | 1,375.53 | 385,190 |
| 2025-02-28 | 1,383.00 | 1,420.00 | 1,368.00 | 1,405.00 | 1,376.51 | 755,302 |
| 2025-02-27 | 1,360.00 | 1,413.00 | 1,360.00 | 1,390.00 | 1,361.81 | 485,257 |
| 2025-02-26 | 1,386.00 | 1,433.00 | 1,375.00 | 1,383.00 | 1,354.95 | 488,746 |
| 2025-02-25 | 1,346.00 | 1,397.00 | 1,344.00 | 1,379.00 | 1,351.04 | 703,856 |
| 2025-02-24 | 1,371.00 | 1,423.00 | 1,341.00 | 1,354.00 | 1,326.54 | 1,531,041 |
| 2025-02-21 | 1,340.00 | 1,408.80 | 1,340.00 | 1,381.00 | 1,352.99 | 1,179,774 |
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.