Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 1,239.00 | 1,253.00 | 1,204.00 | 1,246.00 | 1,195.68 | 649,619 |
| 2023-06-28 | 1,225.00 | 1,244.00 | 1,200.00 | 1,236.00 | 1,186.09 | 858,594 |
| 2023-06-27 | 1,184.00 | 1,219.00 | 1,184.00 | 1,205.00 | 1,156.34 | 537,930 |
| 2023-06-26 | 1,178.00 | 1,230.00 | 1,165.00 | 1,184.00 | 1,136.19 | 2,532,894 |
| 2023-06-23 | 1,240.00 | 1,240.00 | 1,177.00 | 1,186.00 | 1,138.11 | 1,155,359 |
| 2023-06-22 | 1,254.00 | 1,270.00 | 1,227.00 | 1,236.00 | 1,186.09 | 533,101 |
| 2023-06-21 | 1,282.00 | 1,290.00 | 1,247.00 | 1,272.00 | 1,220.63 | 508,431 |
| 2023-06-20 | 1,269.00 | 1,284.00 | 1,260.00 | 1,264.00 | 1,212.96 | 302,102 |
| 2023-06-19 | 1,251.00 | 1,285.00 | 1,251.00 | 1,272.00 | 1,220.63 | 481,183 |
| 2023-06-16 | 1,260.00 | 1,275.00 | 1,253.00 | 1,258.00 | 1,207.20 | 1,086,078 |
| 2023-06-15 | 1,250.00 | 1,258.00 | 1,215.00 | 1,250.00 | 1,199.52 | 2,641,497 |
| 2023-06-14 | 1,246.00 | 1,294.00 | 1,221.00 | 1,237.00 | 1,187.05 | 4,582,400 |
| 2023-06-13 | 1,247.00 | 1,299.00 | 1,210.00 | 1,229.00 | 1,179.37 | 896,875 |
| 2023-06-12 | 1,273.00 | 1,289.00 | 1,225.00 | 1,227.00 | 1,177.45 | 1,378,702 |
| 2023-06-09 | 1,292.00 | 1,304.00 | 1,260.00 | 1,288.00 | 1,235.99 | 712,097 |
| 2023-06-08 | 1,235.00 | 1,305.56 | 1,235.00 | 1,305.00 | 1,252.30 | 426,295 |
| 2023-06-07 | 1,279.00 | 1,298.00 | 1,241.00 | 1,289.00 | 1,236.95 | 432,243 |
| 2023-06-06 | 1,271.00 | 1,294.00 | 1,254.00 | 1,277.00 | 1,225.43 | 922,603 |
| 2023-06-05 | 1,280.00 | 1,298.00 | 1,239.00 | 1,271.00 | 1,219.67 | 841,215 |
| 2023-06-02 | 1,230.00 | 1,274.00 | 1,201.00 | 1,263.00 | 1,212.00 | 788,834 |
| 2023-06-01 | 1,219.00 | 1,227.00 | 1,168.44 | 1,225.00 | 1,175.53 | 543,503 |
| 2023-05-31 | 1,218.00 | 1,240.00 | 1,185.00 | 1,196.00 | 1,147.70 | 1,328,095 |
| 2023-05-30 | 1,230.00 | 1,248.00 | 1,178.90 | 1,202.00 | 1,153.46 | 391,266 |
| 2023-05-26 | 1,201.00 | 1,242.00 | 1,179.00 | 1,193.00 | 1,144.82 | 377,032 |
| 2023-05-25 | 1,204.00 | 1,223.54 | 1,167.00 | 1,205.00 | 1,156.34 | 448,024 |
| 2023-05-24 | 1,250.00 | 1,261.00 | 1,177.00 | 1,186.00 | 1,138.11 | 1,064,867 |
| 2023-05-23 | 1,226.00 | 1,273.00 | 1,220.00 | 1,231.00 | 1,181.29 | 398,418 |
| 2023-05-22 | 1,230.00 | 1,272.00 | 1,226.00 | 1,238.00 | 1,188.01 | 395,488 |
| 2023-05-19 | 1,209.00 | 1,272.00 | 1,209.00 | 1,227.00 | 1,177.45 | 320,867 |
| 2023-05-18 | 1,287.00 | 1,307.03 | 1,248.00 | 1,259.00 | 1,208.16 | 412,695 |
| 2023-05-17 | 1,250.00 | 1,293.00 | 1,210.00 | 1,293.00 | 1,240.78 | 1,124,656 |
| 2023-05-16 | 1,255.00 | 1,268.00 | 1,231.00 | 1,264.00 | 1,212.96 | 745,502 |
| 2023-05-15 | 1,247.00 | 1,250.00 | 1,232.00 | 1,249.00 | 1,198.56 | 320,683 |
| 2023-05-12 | 1,240.00 | 1,244.00 | 1,190.00 | 1,235.00 | 1,185.13 | 448,205 |
| 2023-05-11 | 1,214.00 | 1,223.00 | 1,197.35 | 1,215.00 | 1,165.93 | 581,940 |
| 2023-05-10 | 1,202.00 | 1,230.00 | 1,195.00 | 1,211.00 | 1,162.10 | 973,568 |
| 2023-05-09 | 1,194.00 | 1,211.00 | 1,169.00 | 1,195.00 | 1,146.74 | 765,047 |
| 2023-05-05 | 1,160.00 | 1,194.00 | 1,160.00 | 1,182.00 | 1,134.27 | 604,844 |
| 2023-05-04 | 1,150.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,132.35 | 323,008 |
| 2023-05-03 | 1,220.00 | 1,220.00 | 1,163.00 | 1,187.00 | 1,139.07 | 694,009 |
| 2023-05-02 | 1,168.00 | 1,228.00 | 1,166.00 | 1,193.00 | 1,144.82 | 1,464,923 |
| 2023-04-28 | 1,238.00 | 1,238.00 | 1,210.63 | 1,226.00 | 1,176.49 | 471,167 |
| 2023-04-27 | 1,229.00 | 1,235.00 | 1,210.00 | 1,213.00 | 1,164.02 | 419,418 |
| 2023-04-26 | 1,276.00 | 1,276.00 | 1,195.00 | 1,211.00 | 1,162.10 | 601,297 |
| 2023-04-25 | 1,240.00 | 1,268.00 | 1,214.00 | 1,216.00 | 1,166.89 | 1,323,604 |
| 2023-04-24 | 1,310.00 | 1,310.00 | 1,250.00 | 1,255.00 | 1,204.32 | 1,005,342 |
| 2023-04-21 | 1,296.00 | 1,300.00 | 1,249.00 | 1,284.00 | 1,232.15 | 918,620 |
| 2023-04-20 | 1,360.00 | 1,368.00 | 1,295.00 | 1,295.00 | 1,242.70 | 1,443,863 |
| 2023-04-19 | 1,320.00 | 1,332.00 | 1,301.00 | 1,324.00 | 1,270.53 | 618,168 |
| 2023-04-18 | 1,327.00 | 1,345.00 | 1,306.00 | 1,322.00 | 1,268.61 | 683,095 |
| 2023-04-17 | 1,258.00 | 1,316.00 | 1,258.00 | 1,316.00 | 1,262.86 | 707,540 |
| 2023-04-14 | 1,295.00 | 1,295.00 | 1,241.00 | 1,278.00 | 1,226.39 | 791,074 |
| 2023-04-13 | 1,299.00 | 1,299.00 | 1,235.00 | 1,270.00 | 1,218.71 | 1,074,158 |
| 2023-04-12 | 1,300.00 | 1,312.80 | 1,260.00 | 1,277.00 | 1,225.43 | 1,144,945 |
| 2023-04-11 | 1,270.00 | 1,308.00 | 1,261.00 | 1,305.00 | 1,252.30 | 744,123 |
| 2023-04-06 | 1,250.00 | 1,268.00 | 1,233.00 | 1,266.00 | 1,214.87 | 365,824 |
| 2023-04-05 | 1,308.00 | 1,311.00 | 1,238.00 | 1,244.00 | 1,193.76 | 731,821 |
| 2023-04-04 | 1,250.00 | 1,304.00 | 1,250.00 | 1,282.00 | 1,230.23 | 449,270 |
| 2023-04-03 | 1,316.00 | 1,329.00 | 1,281.00 | 1,284.00 | 1,232.15 | 439,146 |
| 2023-03-31 | 1,321.00 | 1,342.18 | 1,312.00 | 1,312.50 | 1,259.50 | 866,901 |
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.