Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1,595.00 | 1,613.00 | 1,555.00 | 1,607.00 | 1,570.04 | 638,135 |
| 2024-11-25 | 1,520.00 | 1,595.00 | 1,520.00 | 1,593.00 | 1,556.36 | 1,685,572 |
| 2024-11-22 | 1,513.00 | 1,562.00 | 1,486.79 | 1,513.00 | 1,478.20 | 468,628 |
| 2024-11-21 | 1,582.00 | 1,588.00 | 1,483.32 | 1,500.00 | 1,465.50 | 970,873 |
| 2024-11-20 | 1,457.00 | 1,462.00 | 1,417.00 | 1,418.00 | 1,385.38 | 569,298 |
| 2024-11-19 | 1,494.00 | 1,497.00 | 1,442.00 | 1,448.00 | 1,414.69 | 764,561 |
| 2024-11-18 | 1,600.00 | 1,600.00 | 1,488.00 | 1,501.00 | 1,466.47 | 400,379 |
| 2024-11-15 | 1,520.00 | 1,544.00 | 1,503.00 | 1,536.00 | 1,500.67 | 305,435 |
| 2024-11-14 | 1,543.00 | 1,596.00 | 1,524.00 | 1,524.00 | 1,488.94 | 282,894 |
| 2024-11-13 | 1,555.00 | 1,555.66 | 1,533.00 | 1,536.00 | 1,500.67 | 329,977 |
| 2024-11-12 | 1,557.00 | 1,559.00 | 1,532.00 | 1,534.00 | 1,498.71 | 349,587 |
| 2024-11-11 | 1,547.00 | 1,568.00 | 1,533.00 | 1,557.00 | 1,521.19 | 365,466 |
| 2024-11-08 | 1,545.00 | 1,545.00 | 1,478.00 | 1,535.00 | 1,499.69 | 547,255 |
| 2024-11-07 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,475.27 | 448,809 |
| 2024-11-06 | 1,497.00 | 1,541.00 | 1,487.00 | 1,540.00 | 1,504.58 | 1,481,596 |
| 2024-11-05 | 1,448.00 | 1,499.00 | 1,434.62 | 1,497.00 | 1,462.57 | 785,411 |
| 2024-11-04 | 1,412.00 | 1,463.00 | 1,412.00 | 1,452.00 | 1,418.60 | 153,559 |
| 2024-11-01 | 1,437.00 | 1,464.00 | 1,427.00 | 1,458.00 | 1,424.46 | 254,969 |
| 2024-10-31 | 1,400.00 | 1,474.00 | 1,400.00 | 1,437.00 | 1,403.95 | 300,314 |
| 2024-10-30 | 1,425.00 | 1,476.00 | 1,405.00 | 1,442.00 | 1,408.83 | 669,537 |
| 2024-10-29 | 1,432.00 | 1,443.00 | 1,412.00 | 1,425.00 | 1,392.22 | 432,205 |
| 2024-10-28 | 1,413.00 | 1,440.00 | 1,412.15 | 1,437.00 | 1,403.95 | 539,795 |
| 2024-10-25 | 1,433.00 | 1,457.00 | 1,399.00 | 1,405.00 | 1,372.68 | 470,615 |
| 2024-10-24 | 1,448.00 | 1,456.00 | 1,430.00 | 1,435.00 | 1,401.99 | 420,091 |
| 2024-10-23 | 1,459.00 | 1,469.00 | 1,427.00 | 1,432.00 | 1,399.06 | 385,829 |
| 2024-10-22 | 1,459.00 | 1,459.00 | 1,422.00 | 1,452.00 | 1,418.60 | 511,487 |
| 2024-10-21 | 1,422.00 | 1,459.00 | 1,419.00 | 1,419.00 | 1,386.36 | 476,788 |
| 2024-10-18 | 1,469.00 | 1,470.00 | 1,442.30 | 1,456.00 | 1,422.51 | 725,232 |
| 2024-10-17 | 1,461.00 | 1,484.04 | 1,458.93 | 1,459.00 | 1,425.44 | 670,747 |
| 2024-10-16 | 1,450.00 | 1,461.00 | 1,423.00 | 1,460.00 | 1,426.42 | 709,946 |
| 2024-10-15 | 1,440.00 | 1,450.00 | 1,425.00 | 1,438.00 | 1,404.92 | 499,075 |
| 2024-10-14 | 1,424.00 | 1,432.00 | 1,408.00 | 1,427.00 | 1,394.18 | 278,583 |
| 2024-10-11 | 1,420.00 | 1,430.00 | 1,406.61 | 1,422.00 | 1,389.29 | 330,772 |
| 2024-10-10 | 1,402.00 | 1,418.00 | 1,359.00 | 1,416.00 | 1,383.43 | 342,874 |
| 2024-10-09 | 1,390.00 | 1,409.00 | 1,376.00 | 1,403.00 | 1,370.73 | 473,028 |
| 2024-10-08 | 1,368.00 | 1,387.00 | 1,350.00 | 1,387.00 | 1,355.10 | 447,065 |
| 2024-10-07 | 1,405.00 | 1,411.00 | 1,359.00 | 1,361.00 | 1,329.69 | 1,137,983 |
| 2024-10-04 | 1,374.00 | 1,476.00 | 1,343.00 | 1,421.00 | 1,388.31 | 1,534,083 |
| 2024-10-03 | 1,336.00 | 1,400.00 | 1,333.00 | 1,370.00 | 1,338.49 | 768,372 |
| 2024-10-02 | 1,360.00 | 1,418.00 | 1,318.00 | 1,336.00 | 1,305.27 | 788,103 |
| 2024-10-01 | 1,400.00 | 1,423.00 | 1,349.09 | 1,361.00 | 1,329.69 | 618,991 |
| 2024-09-30 | 1,435.00 | 1,435.00 | 1,398.00 | 1,400.00 | 1,367.80 | 646,464 |
| 2024-09-27 | 1,436.00 | 1,459.00 | 1,401.00 | 1,430.00 | 1,397.11 | 512,218 |
| 2024-09-26 | 1,440.00 | 1,457.00 | 1,413.00 | 1,436.00 | 1,402.97 | 636,580 |
| 2024-09-25 | 1,371.00 | 1,437.00 | 1,371.00 | 1,417.00 | 1,384.41 | 682,818 |
| 2024-09-24 | 1,407.00 | 1,435.00 | 1,376.00 | 1,399.00 | 1,366.82 | 588,994 |
| 2024-09-23 | 1,391.00 | 1,411.00 | 1,379.00 | 1,408.00 | 1,375.61 | 3,604,245 |
| 2024-09-20 | 1,401.00 | 1,459.00 | 1,390.00 | 1,396.00 | 1,363.89 | 552,468 |
| 2024-09-19 | 1,408.00 | 1,433.00 | 1,408.00 | 1,433.00 | 1,400.04 | 525,116 |
| 2024-09-18 | 1,400.00 | 1,435.00 | 1,400.00 | 1,409.00 | 1,366.14 | 617,990 |
| 2024-09-17 | 1,401.00 | 1,438.00 | 1,401.00 | 1,421.00 | 1,377.77 | 347,067 |
| 2024-09-16 | 1,428.00 | 1,440.00 | 1,402.66 | 1,406.00 | 1,363.23 | 210,937 |
| 2024-09-13 | 1,385.00 | 1,459.00 | 1,385.00 | 1,418.00 | 1,374.86 | 346,007 |
| 2024-09-12 | 1,390.00 | 1,438.00 | 1,384.00 | 1,390.00 | 1,347.71 | 354,998 |
| 2024-09-11 | 1,445.00 | 1,449.90 | 1,375.00 | 1,398.00 | 1,355.47 | 872,564 |
| 2024-09-10 | 1,485.00 | 1,499.00 | 1,452.00 | 1,470.00 | 1,425.28 | 297,498 |
| 2024-09-09 | 1,402.00 | 1,489.00 | 1,402.00 | 1,452.00 | 1,407.83 | 211,212 |
| 2024-09-06 | 1,470.00 | 1,470.00 | 1,412.00 | 1,439.00 | 1,395.22 | 276,450 |
| 2024-09-05 | 1,436.00 | 1,486.00 | 1,381.00 | 1,470.00 | 1,425.28 | 483,402 |
| 2024-09-04 | 1,443.00 | 1,455.00 | 1,390.00 | 1,455.00 | 1,410.74 | 163,615 |
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.