Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,403.00 | 1,452.00 | 1,340.00 | 1,342.00 | 1,314.79 | 1,308,942 |
| 2025-02-19 | 1,425.00 | 1,440.00 | 1,377.99 | 1,398.00 | 1,369.65 | 3,623,277 |
| 2025-02-18 | 1,588.00 | 1,614.00 | 1,565.00 | 1,565.00 | 1,533.26 | 340,046 |
| 2025-02-17 | 1,540.00 | 1,586.00 | 1,513.00 | 1,575.00 | 1,543.06 | 286,518 |
| 2025-02-14 | 1,554.00 | 1,560.00 | 1,490.00 | 1,547.00 | 1,515.63 | 332,996 |
| 2025-02-13 | 1,553.00 | 1,558.00 | 1,531.93 | 1,550.00 | 1,518.57 | 1,218,338 |
| 2025-02-12 | 1,523.00 | 1,557.00 | 1,516.00 | 1,538.00 | 1,506.81 | 388,194 |
| 2025-02-11 | 1,537.00 | 1,578.00 | 1,469.00 | 1,512.00 | 1,481.34 | 1,194,804 |
| 2025-02-10 | 1,531.00 | 1,585.00 | 1,521.00 | 1,530.00 | 1,498.97 | 351,907 |
| 2025-02-07 | 1,505.00 | 1,560.00 | 1,505.00 | 1,528.00 | 1,497.01 | 386,487 |
| 2025-02-06 | 1,528.00 | 1,580.00 | 1,517.00 | 1,548.00 | 1,516.61 | 292,326 |
| 2025-02-05 | 1,512.00 | 1,568.00 | 1,497.00 | 1,522.00 | 1,491.14 | 832,506 |
| 2025-02-04 | 1,488.00 | 1,525.00 | 1,488.00 | 1,512.00 | 1,481.34 | 1,017,444 |
| 2025-02-03 | 1,497.00 | 1,536.00 | 1,474.00 | 1,507.00 | 1,476.44 | 477,425 |
| 2025-01-31 | 1,533.00 | 1,533.00 | 1,512.00 | 1,531.00 | 1,499.95 | 235,274 |
| 2025-01-30 | 1,491.00 | 1,532.00 | 1,479.56 | 1,520.00 | 1,489.18 | 361,511 |
| 2025-01-29 | 1,490.00 | 1,523.00 | 1,477.00 | 1,491.00 | 1,460.76 | 589,485 |
| 2025-01-28 | 1,493.00 | 1,515.00 | 1,490.00 | 1,506.00 | 1,475.46 | 507,950 |
| 2025-01-27 | 1,514.00 | 1,522.00 | 1,475.00 | 1,506.00 | 1,475.46 | 337,829 |
| 2025-01-24 | 1,501.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,469.58 | 355,521 |
| 2025-01-23 | 1,476.00 | 1,523.00 | 1,452.00 | 1,483.00 | 1,452.93 | 586,006 |
| 2025-01-22 | 1,474.00 | 1,485.56 | 1,448.00 | 1,468.00 | 1,438.23 | 412,924 |
| 2025-01-21 | 1,471.00 | 1,514.00 | 1,454.00 | 1,474.00 | 1,444.11 | 868,133 |
| 2025-01-20 | 1,523.00 | 1,524.00 | 1,454.00 | 1,465.00 | 1,435.29 | 429,216 |
| 2025-01-17 | 1,447.00 | 1,496.00 | 1,432.00 | 1,452.00 | 1,422.56 | 637,740 |
| 2025-01-16 | 1,434.00 | 1,464.00 | 1,416.00 | 1,439.00 | 1,409.82 | 380,602 |
| 2025-01-15 | 1,405.00 | 1,444.00 | 1,405.00 | 1,432.00 | 1,402.96 | 385,165 |
| 2025-01-14 | 1,488.00 | 1,488.00 | 1,396.00 | 1,408.00 | 1,379.45 | 721,356 |
| 2025-01-13 | 1,515.00 | 1,515.00 | 1,412.00 | 1,420.00 | 1,391.20 | 994,885 |
| 2025-01-10 | 1,485.00 | 1,500.00 | 1,459.95 | 1,460.00 | 1,430.39 | 291,000 |
| 2025-01-09 | 1,491.00 | 1,543.00 | 1,476.84 | 1,499.00 | 1,468.60 | 403,642 |
| 2025-01-08 | 1,500.00 | 1,561.00 | 1,484.00 | 1,484.00 | 1,453.91 | 228,301 |
| 2025-01-07 | 1,530.00 | 1,564.00 | 1,503.00 | 1,528.00 | 1,497.01 | 187,999 |
| 2025-01-06 | 1,541.00 | 1,588.00 | 1,473.00 | 1,528.00 | 1,497.01 | 199,503 |
| 2025-01-03 | 1,617.00 | 1,617.00 | 1,527.33 | 1,528.00 | 1,497.01 | 129,774 |
| 2025-01-02 | 1,555.00 | 1,618.00 | 1,539.00 | 1,549.00 | 1,517.59 | 196,207 |
| 2024-12-31 | 1,564.00 | 1,583.00 | 1,522.00 | 1,583.00 | 1,546.59 | 82,289 |
| 2024-12-30 | 1,531.00 | 1,569.00 | 1,523.00 | 1,560.00 | 1,524.12 | 122,836 |
| 2024-12-27 | 1,570.00 | 1,627.00 | 1,552.00 | 1,566.00 | 1,529.98 | 135,130 |
| 2024-12-24 | 1,542.00 | 1,619.00 | 1,542.00 | 1,570.00 | 1,533.89 | 74,566 |
| 2024-12-23 | 1,649.00 | 1,649.00 | 1,515.00 | 1,576.00 | 1,539.75 | 166,484 |
| 2024-12-20 | 1,574.00 | 1,588.00 | 1,544.00 | 1,584.00 | 1,547.56 | 361,537 |
| 2024-12-19 | 1,568.00 | 1,574.00 | 1,546.00 | 1,574.00 | 1,537.79 | 313,337 |
| 2024-12-18 | 1,603.00 | 1,664.00 | 1,575.00 | 1,577.00 | 1,540.73 | 419,443 |
| 2024-12-17 | 1,591.00 | 1,614.00 | 1,572.00 | 1,590.00 | 1,553.43 | 319,403 |
| 2024-12-16 | 1,609.00 | 1,634.00 | 1,597.00 | 1,614.00 | 1,576.87 | 620,889 |
| 2024-12-13 | 1,640.00 | 1,679.00 | 1,615.00 | 1,620.00 | 1,582.74 | 239,137 |
| 2024-12-12 | 1,570.00 | 1,645.00 | 1,570.00 | 1,637.00 | 1,599.35 | 280,314 |
| 2024-12-11 | 1,673.00 | 1,679.00 | 1,625.98 | 1,649.00 | 1,611.07 | 618,682 |
| 2024-12-10 | 1,618.00 | 1,659.00 | 1,561.00 | 1,651.00 | 1,613.02 | 436,155 |
| 2024-12-09 | 1,624.00 | 1,652.00 | 1,618.00 | 1,635.00 | 1,597.39 | 399,705 |
| 2024-12-06 | 1,621.00 | 1,676.00 | 1,604.00 | 1,624.00 | 1,586.64 | 306,182 |
| 2024-12-05 | 1,603.00 | 1,635.00 | 1,603.00 | 1,635.00 | 1,597.39 | 433,873 |
| 2024-12-04 | 1,600.00 | 1,617.00 | 1,586.45 | 1,600.00 | 1,563.20 | 643,888 |
| 2024-12-03 | 1,583.00 | 1,598.00 | 1,549.00 | 1,595.00 | 1,558.31 | 338,215 |
| 2024-12-02 | 1,647.00 | 1,647.00 | 1,546.00 | 1,548.00 | 1,512.39 | 280,674 |
| 2024-11-29 | 1,521.00 | 1,605.00 | 1,521.00 | 1,573.00 | 1,536.82 | 290,774 |
| 2024-11-28 | 1,620.00 | 1,620.00 | 1,590.00 | 1,593.00 | 1,556.36 | 248,351 |
| 2024-11-27 | 1,612.00 | 1,619.00 | 1,588.34 | 1,613.00 | 1,575.90 | 472,784 |
| 2024-11-26 | 1,595.00 | 1,613.00 | 1,555.00 | 1,607.00 | 1,570.04 | 638,135 |
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.