Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1,070.00 | 1,107.00 | 1,070.00 | 1,101.00 | 1,064.16 | 305,211 |
| 2023-09-21 | 1,110.00 | 1,117.00 | 1,092.00 | 1,114.00 | 1,076.72 | 387,814 |
| 2023-09-20 | 1,058.00 | 1,129.00 | 1,058.00 | 1,117.00 | 1,071.89 | 492,200 |
| 2023-09-19 | 1,120.00 | 1,120.00 | 1,074.00 | 1,078.00 | 1,034.47 | 200,649 |
| 2023-09-18 | 1,100.00 | 1,114.00 | 1,090.00 | 1,093.00 | 1,048.86 | 308,087 |
| 2023-09-15 | 1,102.00 | 1,132.24 | 1,102.00 | 1,110.00 | 1,065.17 | 483,416 |
| 2023-09-14 | 1,150.00 | 1,159.00 | 1,102.00 | 1,116.00 | 1,070.93 | 625,748 |
| 2023-09-13 | 1,170.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,089.17 | 658,830 |
| 2023-09-12 | 1,119.00 | 1,162.00 | 1,112.00 | 1,151.00 | 1,104.52 | 697,749 |
| 2023-09-11 | 1,088.00 | 1,108.00 | 1,083.00 | 1,098.00 | 1,053.66 | 203,765 |
| 2023-09-08 | 1,100.00 | 1,146.00 | 1,080.96 | 1,087.00 | 1,043.10 | 367,687 |
| 2023-09-07 | 1,065.00 | 1,130.38 | 1,052.00 | 1,091.00 | 1,046.94 | 1,250,808 |
| 2023-09-06 | 1,031.00 | 1,049.00 | 1,018.00 | 1,026.00 | 984.57 | 621,943 |
| 2023-09-05 | 1,031.00 | 1,057.00 | 1,031.00 | 1,053.00 | 1,010.48 | 249,424 |
| 2023-09-04 | 1,060.00 | 1,087.00 | 1,038.00 | 1,056.00 | 1,013.36 | 200,712 |
| 2023-09-01 | 1,042.00 | 1,063.00 | 1,042.00 | 1,060.00 | 1,017.19 | 452,953 |
| 2023-08-31 | 1,041.00 | 1,070.00 | 1,038.00 | 1,055.00 | 1,012.40 | 1,010,651 |
| 2023-08-30 | 1,055.00 | 1,100.00 | 1,041.02 | 1,049.00 | 1,006.64 | 424,854 |
| 2023-08-29 | 1,078.00 | 1,083.80 | 1,051.00 | 1,075.00 | 1,031.59 | 543,372 |
| 2023-08-25 | 1,061.00 | 1,091.00 | 1,053.00 | 1,053.00 | 1,010.48 | 452,751 |
| 2023-08-24 | 1,100.00 | 1,103.00 | 1,063.00 | 1,063.00 | 1,020.07 | 519,759 |
| 2023-08-23 | 1,089.00 | 1,091.00 | 1,039.00 | 1,078.00 | 1,034.47 | 518,665 |
| 2023-08-22 | 1,080.00 | 1,113.00 | 1,034.00 | 1,086.00 | 1,042.14 | 265,567 |
| 2023-08-21 | 1,076.00 | 1,080.80 | 1,040.00 | 1,071.00 | 1,027.75 | 441,227 |
| 2023-08-18 | 1,110.00 | 1,110.00 | 1,044.00 | 1,079.00 | 1,035.43 | 466,827 |
| 2023-08-17 | 1,133.00 | 1,142.00 | 1,081.31 | 1,087.00 | 1,043.10 | 554,474 |
| 2023-08-16 | 1,110.00 | 1,145.38 | 1,107.40 | 1,143.00 | 1,096.84 | 426,719 |
| 2023-08-15 | 1,114.00 | 1,130.00 | 1,107.00 | 1,111.00 | 1,066.13 | 380,551 |
| 2023-08-14 | 1,114.00 | 1,135.49 | 1,100.00 | 1,129.00 | 1,083.41 | 438,630 |
| 2023-08-11 | 1,133.00 | 1,138.00 | 1,119.00 | 1,120.00 | 1,074.77 | 430,867 |
| 2023-08-10 | 1,135.00 | 1,150.00 | 1,130.99 | 1,133.00 | 1,087.25 | 318,999 |
| 2023-08-09 | 1,146.00 | 1,161.00 | 1,134.00 | 1,134.00 | 1,088.21 | 511,397 |
| 2023-08-08 | 1,160.00 | 1,160.00 | 1,125.00 | 1,143.00 | 1,096.84 | 480,003 |
| 2023-08-07 | 1,190.00 | 1,190.00 | 1,139.54 | 1,144.00 | 1,097.80 | 284,867 |
| 2023-08-04 | 1,160.00 | 1,160.00 | 1,128.09 | 1,147.00 | 1,100.68 | 643,014 |
| 2023-08-03 | 1,168.00 | 1,168.00 | 1,098.00 | 1,126.00 | 1,080.53 | 657,406 |
| 2023-08-02 | 1,110.00 | 1,159.00 | 1,094.00 | 1,122.00 | 1,076.69 | 963,496 |
| 2023-08-01 | 1,149.00 | 1,161.00 | 1,109.00 | 1,138.00 | 1,092.04 | 1,177,542 |
| 2023-07-31 | 1,149.00 | 1,149.00 | 1,124.00 | 1,124.00 | 1,078.61 | 491,223 |
| 2023-07-28 | 1,159.00 | 1,159.00 | 1,111.00 | 1,123.00 | 1,077.65 | 485,146 |
| 2023-07-27 | 1,141.00 | 1,163.00 | 1,123.00 | 1,130.00 | 1,084.37 | 447,295 |
| 2023-07-26 | 1,154.00 | 1,154.00 | 1,127.00 | 1,145.00 | 1,098.76 | 366,807 |
| 2023-07-25 | 1,145.00 | 1,167.00 | 1,127.00 | 1,127.00 | 1,081.49 | 475,982 |
| 2023-07-24 | 1,173.00 | 1,179.00 | 1,137.00 | 1,145.00 | 1,098.76 | 1,120,850 |
| 2023-07-21 | 1,210.00 | 1,244.00 | 1,189.33 | 1,194.00 | 1,145.78 | 499,044 |
| 2023-07-20 | 1,230.00 | 1,248.00 | 1,219.66 | 1,220.00 | 1,170.73 | 825,953 |
| 2023-07-19 | 1,209.00 | 1,237.00 | 1,126.00 | 1,228.00 | 1,178.41 | 916,102 |
| 2023-07-18 | 1,127.00 | 1,191.00 | 1,127.00 | 1,188.00 | 1,140.02 | 974,543 |
| 2023-07-17 | 1,209.00 | 1,209.00 | 1,158.00 | 1,168.00 | 1,120.83 | 1,179,875 |
| 2023-07-14 | 1,168.00 | 1,207.01 | 1,140.00 | 1,197.00 | 1,148.66 | 1,270,953 |
| 2023-07-13 | 1,139.00 | 1,173.00 | 1,096.00 | 1,156.00 | 1,109.32 | 2,149,128 |
| 2023-07-12 | 1,121.00 | 1,143.00 | 1,105.00 | 1,110.00 | 1,065.17 | 669,976 |
| 2023-07-11 | 1,128.00 | 1,147.00 | 1,109.66 | 1,115.00 | 1,069.97 | 1,309,319 |
| 2023-07-10 | 1,155.00 | 1,169.00 | 1,126.00 | 1,133.00 | 1,087.25 | 792,535 |
| 2023-07-07 | 1,132.00 | 1,171.00 | 1,100.00 | 1,165.00 | 1,117.95 | 1,365,612 |
| 2023-07-06 | 1,162.00 | 1,173.00 | 1,072.00 | 1,131.00 | 1,085.33 | 5,030,968 |
| 2023-07-05 | 1,261.00 | 1,281.85 | 1,249.00 | 1,263.00 | 1,212.00 | 720,420 |
| 2023-07-04 | 1,248.00 | 1,297.00 | 1,248.00 | 1,283.00 | 1,231.19 | 832,524 |
| 2023-07-03 | 1,261.00 | 1,284.00 | 1,249.00 | 1,273.00 | 1,221.59 | 704,685 |
| 2023-06-30 | 1,252.00 | 1,261.00 | 1,237.00 | 1,246.00 | 1,195.68 | 962,303 |
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.