Jet2 PLC JET2
LSE · United Kingdom · Consumer Services
GBp 1,423.00-14.00 (-0.97%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,382.00 | -3.83% | GBp 1,382.00 | GBp 1,443.00 | GBp 1,382.00 | 670.77K |
| 2026-09-30 | GBp 1,437.00 | +0.07% | GBp 1,430.00 | GBp 1,460.00 | GBp 1,425.00 | 433.52K |
| 2026-09-29 | GBp 1,436.00 | +1.63% | GBp 1,399.00 | GBp 1,441.00 | GBp 1,399.00 | 304.71K |
| 2026-09-28 | GBp 1,413.00 | +1.58% | GBp 1,379.00 | GBp 1,431.00 | GBp 1,379.00 | 368.40K |
| 2026-09-25 | GBp 1,391.00 | +1.46% | GBp 1,365.00 | GBp 1,407.00 | GBp 1,364.00 | 315.15K |
| 2026-09-24 | GBp 1,371.00 | +0.59% | GBp 1,360.00 | GBp 1,410.00 | GBp 1,354.00 | 319.96K |
| 2026-09-23 | GBp 1,363.00 | -4.01% | GBp 1,429.00 | GBp 1,430.00 | GBp 1,353.00 | 708.34K |
| 2026-09-22 | GBp 1,420.00 | +0.78% | GBp 1,410.00 | GBp 1,451.00 | GBp 1,404.00 | 344.79K |
| 2026-09-21 | GBp 1,409.00 | +0.71% | GBp 1,398.00 | GBp 1,453.00 | GBp 1,398.00 | 285.17K |
| 2026-09-18 | GBp 1,399.00 | -1.69% | GBp 1,422.00 | GBp 1,431.50 | GBp 1,392.00 | 772.95K |
| 2026-09-17 | GBp 1,423.00 | -0.35% | GBp 1,405.00 | GBp 1,442.00 | GBp 1,405.00 | 301.24K |
| 2026-09-16 | GBp 1,428.00 | +0.78% | GBp 1,418.00 | GBp 1,444.00 | GBp 1,400.00 | 407.71K |
| 2026-09-15 | GBp 1,417.00 | -1.53% | GBp 1,431.00 | GBp 1,482.00 | GBp 1,408.00 | 501.43K |
| 2026-09-14 | GBp 1,439.00 | -1.10% | GBp 1,452.00 | GBp 1,478.00 | GBp 1,435.00 | 413.23K |
| 2026-09-11 | GBp 1,455.00 | -0.75% | GBp 1,471.00 | GBp 1,504.00 | GBp 1,447.00 | 362.12K |
| 2026-09-10 | GBp 1,466.00 | -1.35% | GBp 1,473.00 | GBp 1,504.00 | GBp 1,461.00 | 316.26K |
| 2026-09-09 | GBp 1,486.00 | -1.20% | GBp 1,443.00 | GBp 1,524.00 | GBp 1,443.00 | 358.99K |
| 2026-09-08 | GBp 1,504.00 | -1.05% | GBp 1,513.00 | GBp 1,545.00 | GBp 1,501.00 | 355.52K |
| 2026-09-07 | GBp 1,520.00 | -0.91% | GBp 1,531.00 | GBp 1,543.00 | GBp 1,520.00 | 440.40K |
| 2026-09-04 | GBp 1,534.00 | +1.72% | GBp 1,510.00 | GBp 1,538.00 | GBp 1,503.81 | 725.03K |
| 2026-09-03 | GBp 1,508.00 | +3.50% | GBp 1,460.00 | GBp 1,538.00 | GBp 1,460.00 | 924.57K |
| 2026-09-02 | GBp 1,457.00 | -2.35% | GBp 1,490.00 | GBp 1,500.00 | GBp 1,449.00 | 585.21K |
| 2026-09-01 | GBp 1,492.00 | -2.36% | GBp 1,523.00 | GBp 1,531.00 | GBp 1,482.00 | 554.35K |
| 2026-08-28 | GBp 1,528.00 | 0.00% | GBp 1,523.00 | GBp 1,538.00 | GBp 1,520.00 | 289.19K |
| 2026-08-27 | GBp 1,528.00 | -1.61% | GBp 1,547.00 | GBp 1,565.00 | GBp 1,528.00 | 286.83K |
| 2026-08-26 | GBp 1,553.00 | +0.91% | GBp 1,560.00 | GBp 1,573.00 | GBp 1,524.00 | 461.30K |
| 2026-08-25 | GBp 1,539.00 | -0.13% | GBp 1,523.00 | GBp 1,557.00 | GBp 1,523.00 | 398.76K |
| 2026-08-24 | GBp 1,541.00 | +0.72% | GBp 1,525.00 | GBp 1,549.00 | GBp 1,524.00 | 370.18K |
| 2026-08-21 | GBp 1,530.00 | +0.92% | GBp 1,534.00 | GBp 1,549.00 | GBp 1,516.00 | 435.12K |
| 2026-08-20 | GBp 1,516.00 | -1.56% | GBp 1,555.00 | GBp 1,555.00 | GBp 1,516.00 | 642.74K |
| 2026-08-19 | GBp 1,540.00 | -0.13% | GBp 1,539.00 | GBp 1,546.00 | GBp 1,530.00 | 653.99K |
| 2026-08-18 | GBp 1,542.00 | -2.10% | GBp 1,546.00 | GBp 1,596.00 | GBp 1,534.00 | 814.11K |
| 2026-08-17 | GBp 1,575.00 | -1.13% | GBp 1,567.00 | GBp 1,605.00 | GBp 1,567.00 | 356.80K |
| 2026-08-14 | GBp 1,593.00 | +0.57% | GBp 1,600.00 | GBp 1,611.00 | GBp 1,587.00 | 543.91K |
| 2026-08-13 | GBp 1,584.00 | +0.44% | GBp 1,579.00 | GBp 1,590.00 | GBp 1,568.00 | 446.95K |
| 2026-08-12 | GBp 1,577.00 | -0.13% | GBp 1,589.00 | GBp 1,589.00 | GBp 1,565.00 | 873.43K |
| 2026-08-11 | GBp 1,579.00 | 0.00% | GBp 1,570.00 | GBp 1,587.00 | GBp 1,563.00 | 741.95K |
| 2026-08-10 | GBp 1,579.00 | -0.69% | GBp 1,590.00 | GBp 1,590.00 | GBp 1,569.00 | 340.64K |
| 2026-08-07 | GBp 1,590.00 | +0.25% | GBp 1,584.00 | GBp 1,603.00 | GBp 1,573.00 | 1.01M |
| 2026-08-06 | GBp 1,586.00 | -0.50% | GBp 1,604.00 | GBp 1,612.00 | GBp 1,563.00 | 514.38K |
| 2026-08-05 | GBp 1,594.00 | +0.82% | GBp 1,550.00 | GBp 1,595.00 | GBp 1,550.00 | 1.63M |
| 2026-08-04 | GBp 1,581.00 | -0.06% | GBp 1,560.00 | GBp 1,586.00 | GBp 1,537.00 | 975.09K |
| 2026-08-03 | GBp 1,582.00 | +2.73% | GBp 1,550.00 | GBp 1,585.00 | GBp 1,548.00 | 518.54K |
| 2026-07-31 | GBp 1,540.00 | +1.38% | GBp 1,534.00 | GBp 1,549.00 | GBp 1,505.00 | 758.15K |
| 2026-07-30 | GBp 1,519.00 | +5.49% | GBp 1,436.00 | GBp 1,522.00 | GBp 1,433.90 | 1.00M |
| 2026-07-29 | GBp 1,440.00 | 0.00% | GBp 1,442.00 | GBp 1,457.00 | GBp 1,433.63 | 821.13K |
| 2026-07-28 | GBp 1,440.00 | -0.28% | GBp 1,426.00 | GBp 1,451.00 | GBp 1,426.00 | 1.54M |
| 2026-07-27 | GBp 1,444.00 | -0.69% | GBp 1,480.00 | GBp 1,490.00 | GBp 1,438.00 | 1.10M |
| 2026-07-24 | GBp 1,454.00 | +0.69% | GBp 1,433.00 | GBp 1,462.20 | GBp 1,433.00 | 1.12M |
| 2026-07-23 | GBp 1,444.00 | +0.49% | GBp 1,449.00 | GBp 1,453.00 | GBp 1,411.00 | 683.34K |
| 2026-07-22 | GBp 1,437.00 | -0.69% | GBp 1,447.00 | GBp 1,472.00 | GBp 1,418.00 | 802.45K |
| 2026-07-21 | GBp 1,447.00 | -1.09% | GBp 1,445.00 | GBp 1,469.00 | GBp 1,440.00 | 399.29K |
| 2026-07-20 | GBp 1,463.00 | -0.88% | GBp 1,462.00 | GBp 1,468.00 | GBp 1,435.00 | 600.30K |
| 2026-07-17 | GBp 1,476.00 | -3.02% | GBp 1,500.00 | GBp 1,519.00 | GBp 1,471.00 | 814.38K |
| 2026-07-16 | GBp 1,522.00 | +1.26% | GBp 1,486.00 | GBp 1,522.00 | GBp 1,483.00 | 494.32K |
| 2026-07-15 | GBp 1,503.00 | +2.45% | GBp 1,460.00 | GBp 1,503.00 | GBp 1,455.00 | 497.00K |
| 2026-07-14 | GBp 1,467.00 | -1.54% | GBp 1,498.00 | GBp 1,498.00 | GBp 1,432.31 | 728.04K |
| 2026-07-13 | GBp 1,490.00 | -1.32% | GBp 1,505.00 | GBp 1,509.00 | GBp 1,480.00 | 874.80K |
| 2026-07-10 | GBp 1,510.00 | +4.43% | GBp 1,469.00 | GBp 1,510.00 | GBp 1,454.00 | 1.31M |
| 2026-07-09 | GBp 1,446.00 | -1.43% | GBp 1,490.00 | GBp 1,499.00 | GBp 1,429.00 | 815.21K |
| 2026-07-08 | GBp 1,467.00 | +8.19% | GBp 1,581.00 | GBp 1,581.00 | GBp 1,434.00 | 3.31M |
| 2026-07-07 | GBp 1,356.00 | +1.73% | GBp 1,329.00 | GBp 1,356.00 | GBp 1,322.43 | 1.02M |
| 2026-07-06 | GBp 1,333.00 | +3.25% | GBp 1,304.00 | GBp 1,360.00 | GBp 1,267.00 | 1.09M |
| 2026-07-03 | GBp 1,291.00 | -2.05% | GBp 1,315.00 | GBp 1,355.00 | GBp 1,284.00 | 811.19K |
| 2026-07-02 | GBp 1,318.00 | +1.38% | GBp 1,310.00 | GBp 1,321.00 | GBp 1,266.00 | 669.25K |
| 2026-07-01 | GBp 1,300.00 | +0.62% | GBp 1,286.00 | GBp 1,309.00 | GBp 1,280.00 | 726.40K |
| 2026-06-30 | GBp 1,292.00 | -3.58% | GBp 1,327.00 | GBp 1,348.00 | GBp 1,292.00 | 803.40K |
| 2026-06-29 | GBp 1,340.00 | -0.81% | GBp 1,341.00 | GBp 1,345.00 | GBp 1,325.00 | 380.94K |
| 2026-06-26 | GBp 1,351.00 | -1.53% | GBp 1,384.00 | GBp 1,384.00 | GBp 1,337.00 | 615.79K |
| 2026-06-25 | GBp 1,372.00 | +2.85% | GBp 1,334.00 | GBp 1,383.20 | GBp 1,334.00 | 819.79K |
| 2026-06-24 | GBp 1,334.00 | +3.65% | GBp 1,285.00 | GBp 1,334.00 | GBp 1,250.00 | 696.72K |
| 2026-06-23 | GBp 1,287.00 | +0.16% | GBp 1,279.00 | GBp 1,412.00 | GBp 1,265.00 | 577.58K |
| 2026-06-22 | GBp 1,285.00 | -0.70% | GBp 1,289.00 | GBp 1,315.00 | GBp 1,284.00 | 511.19K |
| 2026-06-19 | GBp 1,294.00 | -0.38% | GBp 1,299.00 | GBp 1,304.00 | GBp 1,280.00 | 748.08K |
| 2026-06-18 | GBp 1,299.00 | -1.89% | GBp 1,298.00 | GBp 1,324.00 | GBp 1,298.00 | 740.46K |
| 2026-06-17 | GBp 1,324.00 | +0.53% | GBp 1,319.00 | GBp 1,329.00 | GBp 1,299.00 | 509.43K |
| 2026-06-16 | GBp 1,317.00 | +0.15% | GBp 1,311.00 | GBp 1,326.00 | GBp 1,291.00 | 721.93K |
| 2026-06-15 | GBp 1,315.00 | +2.73% | GBp 1,313.00 | GBp 1,339.00 | GBp 1,305.00 | 602.48K |
| 2026-06-12 | GBp 1,280.00 | +3.81% | GBp 1,254.00 | GBp 1,311.00 | GBp 1,245.00 | 977.95K |
| 2026-06-11 | GBp 1,233.00 | -1.28% | GBp 1,243.00 | GBp 1,246.00 | GBp 1,211.20 | 332.18K |
| 2026-06-10 | GBp 1,249.00 | -0.64% | GBp 1,269.00 | GBp 1,271.00 | GBp 1,226.00 | 463.88K |
| 2026-06-09 | GBp 1,257.00 | +0.48% | GBp 1,260.00 | GBp 1,292.00 | GBp 1,249.00 | 511.39K |
| 2026-06-08 | GBp 1,251.00 | -1.26% | GBp 1,248.00 | GBp 1,267.00 | GBp 1,227.10 | 398.70K |
| 2026-06-05 | GBp 1,267.00 | +0.48% | GBp 1,256.00 | GBp 1,276.00 | GBp 1,254.00 | 363.99K |
| 2026-06-04 | GBp 1,261.00 | +2.02% | GBp 1,240.00 | GBp 1,277.00 | GBp 1,234.00 | 495.54K |
| 2026-06-03 | GBp 1,236.00 | -0.96% | GBp 1,238.00 | GBp 1,257.00 | GBp 1,220.92 | 813.71K |
| 2026-06-02 | GBp 1,248.00 | +3.06% | GBp 1,235.00 | GBp 1,256.00 | GBp 1,197.00 | 661.71K |
| 2026-06-01 | GBp 1,211.00 | +1.51% | GBp 1,190.00 | GBp 1,248.00 | GBp 1,175.00 | 861.28K |
| 2026-05-29 | GBp 1,193.00 | +1.19% | GBp 1,189.00 | GBp 1,205.21 | GBp 1,179.00 | 594.39K |
| 2026-05-28 | GBp 1,179.00 | +0.34% | GBp 1,161.00 | GBp 1,186.00 | GBp 1,158.00 | 569.59K |