Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,411.00 | 1,449.00 | 1,389.00 | 1,431.00 | 1,431.00 | 460,105 |
| 2026-10-19 | 1,382.00 | 1,415.00 | 1,382.00 | 1,415.00 | 1,415.00 | 387,059 |
| 2026-10-16 | 1,453.00 | 1,453.00 | 1,397.00 | 1,411.00 | 1,411.00 | 334,795 |
| 2026-10-15 | 1,371.00 | 1,410.00 | 1,366.00 | 1,410.00 | 1,410.00 | 495,102 |
| 2026-10-14 | 1,370.00 | 1,395.00 | 1,363.54 | 1,369.00 | 1,369.00 | 748,366 |
| 2026-10-13 | 1,416.00 | 1,416.90 | 1,386.00 | 1,386.00 | 1,386.00 | 513,759 |
| 2026-10-12 | 1,400.00 | 1,419.00 | 1,400.00 | 1,404.00 | 1,404.00 | 283,423 |
| 2026-10-09 | 1,440.00 | 1,444.00 | 1,398.99 | 1,407.00 | 1,407.00 | 450,758 |
| 2026-10-08 | 1,437.00 | 1,454.00 | 1,391.00 | 1,414.00 | 1,414.00 | 334,421 |
| 2026-10-07 | 1,422.00 | 1,441.00 | 1,415.96 | 1,420.00 | 1,420.00 | 381,356 |
| 2026-10-06 | 1,464.00 | 1,464.00 | 1,422.00 | 1,439.00 | 1,439.00 | 265,120 |
| 2026-10-05 | 1,431.00 | 1,439.00 | 1,418.00 | 1,420.00 | 1,420.00 | 289,363 |
| 2026-10-02 | 1,444.00 | 1,465.00 | 1,414.00 | 1,432.00 | 1,432.00 | 342,839 |
| 2026-10-01 | 1,382.00 | 1,443.00 | 1,382.00 | 1,421.00 | 1,421.00 | 782,503 |
| 2026-09-30 | 1,430.00 | 1,460.00 | 1,425.00 | 1,437.00 | 1,437.00 | 433,524 |
| 2026-09-29 | 1,399.00 | 1,441.00 | 1,399.00 | 1,436.00 | 1,436.00 | 304,709 |
| 2026-09-28 | 1,379.00 | 1,431.00 | 1,379.00 | 1,413.00 | 1,413.00 | 368,402 |
| 2026-09-25 | 1,365.00 | 1,407.00 | 1,364.00 | 1,391.00 | 1,391.00 | 315,145 |
| 2026-09-24 | 1,360.00 | 1,410.00 | 1,354.00 | 1,371.00 | 1,371.00 | 319,961 |
| 2026-09-23 | 1,429.00 | 1,430.00 | 1,353.00 | 1,363.00 | 1,363.00 | 708,341 |
| 2026-09-22 | 1,410.00 | 1,451.00 | 1,404.00 | 1,420.00 | 1,420.00 | 344,786 |
| 2026-09-21 | 1,398.00 | 1,453.00 | 1,398.00 | 1,409.00 | 1,409.00 | 285,169 |
| 2026-09-18 | 1,422.00 | 1,431.50 | 1,392.00 | 1,399.00 | 1,399.00 | 772,949 |
| 2026-09-17 | 1,405.00 | 1,442.00 | 1,405.00 | 1,423.00 | 1,423.00 | 301,241 |
| 2026-09-16 | 1,418.00 | 1,444.00 | 1,400.00 | 1,428.00 | 1,427.88 | 407,707 |
| 2026-09-15 | 1,431.00 | 1,482.00 | 1,408.00 | 1,417.00 | 1,416.88 | 501,426 |
| 2026-09-14 | 1,452.00 | 1,478.00 | 1,435.00 | 1,439.00 | 1,438.88 | 413,225 |
| 2026-09-11 | 1,471.00 | 1,504.00 | 1,447.00 | 1,455.00 | 1,442.37 | 362,116 |
| 2026-09-10 | 1,473.00 | 1,504.00 | 1,461.00 | 1,466.00 | 1,453.27 | 316,263 |
| 2026-09-09 | 1,443.00 | 1,524.00 | 1,443.00 | 1,486.00 | 1,473.10 | 358,991 |
| 2026-09-08 | 1,513.00 | 1,545.00 | 1,501.00 | 1,504.00 | 1,490.94 | 355,523 |
| 2026-09-07 | 1,531.00 | 1,543.00 | 1,520.00 | 1,520.00 | 1,506.80 | 440,400 |
| 2026-09-04 | 1,510.00 | 1,538.00 | 1,503.81 | 1,534.00 | 1,520.68 | 725,027 |
| 2026-09-03 | 1,460.00 | 1,538.00 | 1,460.00 | 1,508.00 | 1,494.91 | 924,571 |
| 2026-09-02 | 1,490.00 | 1,500.00 | 1,449.00 | 1,457.00 | 1,444.35 | 585,206 |
| 2026-09-01 | 1,523.00 | 1,531.00 | 1,482.00 | 1,492.00 | 1,479.04 | 554,350 |
| 2026-08-28 | 1,523.00 | 1,538.00 | 1,520.00 | 1,528.00 | 1,514.73 | 289,186 |
| 2026-08-27 | 1,547.00 | 1,565.00 | 1,528.00 | 1,528.00 | 1,514.73 | 286,834 |
| 2026-08-26 | 1,560.00 | 1,573.00 | 1,524.00 | 1,553.00 | 1,539.51 | 461,299 |
| 2026-08-25 | 1,523.00 | 1,557.00 | 1,523.00 | 1,539.00 | 1,525.64 | 398,755 |
| 2026-08-24 | 1,525.00 | 1,549.00 | 1,524.00 | 1,541.00 | 1,527.62 | 370,175 |
| 2026-08-21 | 1,534.00 | 1,549.00 | 1,516.00 | 1,530.00 | 1,516.71 | 435,118 |
| 2026-08-20 | 1,555.00 | 1,555.00 | 1,516.00 | 1,516.00 | 1,502.84 | 642,738 |
| 2026-08-19 | 1,539.00 | 1,546.00 | 1,530.00 | 1,540.00 | 1,526.63 | 653,986 |
| 2026-08-18 | 1,546.00 | 1,596.00 | 1,534.00 | 1,542.00 | 1,528.61 | 814,114 |
| 2026-08-17 | 1,567.00 | 1,605.00 | 1,567.00 | 1,575.00 | 1,561.32 | 356,804 |
| 2026-08-14 | 1,600.00 | 1,611.00 | 1,587.00 | 1,593.00 | 1,579.17 | 543,910 |
| 2026-08-13 | 1,579.00 | 1,590.00 | 1,568.00 | 1,584.00 | 1,570.25 | 446,954 |
| 2026-08-12 | 1,589.00 | 1,589.00 | 1,565.00 | 1,577.00 | 1,563.31 | 873,432 |
| 2026-08-11 | 1,570.00 | 1,587.00 | 1,563.00 | 1,579.00 | 1,565.29 | 741,949 |
| 2026-08-10 | 1,590.00 | 1,590.00 | 1,569.00 | 1,579.00 | 1,565.29 | 340,638 |
| 2026-08-07 | 1,584.00 | 1,603.00 | 1,573.00 | 1,590.00 | 1,576.19 | 1,006,682 |
| 2026-08-06 | 1,604.00 | 1,612.00 | 1,563.00 | 1,586.00 | 1,572.23 | 514,379 |
| 2026-08-05 | 1,550.00 | 1,595.00 | 1,550.00 | 1,594.00 | 1,580.16 | 1,633,023 |
| 2026-08-04 | 1,560.00 | 1,586.00 | 1,537.00 | 1,581.00 | 1,567.27 | 975,087 |
| 2026-08-03 | 1,550.00 | 1,585.00 | 1,548.00 | 1,582.00 | 1,568.26 | 518,540 |
| 2026-07-31 | 1,534.00 | 1,549.00 | 1,505.00 | 1,540.00 | 1,526.63 | 758,146 |
| 2026-07-30 | 1,436.00 | 1,522.00 | 1,433.90 | 1,519.00 | 1,505.81 | 1,001,134 |
| 2026-07-29 | 1,442.00 | 1,457.00 | 1,433.63 | 1,440.00 | 1,427.50 | 821,129 |
| 2026-07-28 | 1,426.00 | 1,451.00 | 1,426.00 | 1,440.00 | 1,427.50 | 1,537,399 |
Page 1 of 22 · 1,262 trading daysOlder →
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.