Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,303.00 | 1,347.00 | 1,274.00 | 1,312.00 | 1,259.02 | 1,437,038 |
| 2023-03-29 | 1,274.00 | 1,303.00 | 1,269.30 | 1,291.50 | 1,239.35 | 882,150 |
| 2023-03-28 | 1,264.50 | 1,294.50 | 1,254.50 | 1,270.00 | 1,218.71 | 1,720,915 |
| 2023-03-27 | 1,275.00 | 1,291.00 | 1,247.00 | 1,271.50 | 1,220.15 | 1,073,261 |
| 2023-03-24 | 1,260.00 | 1,283.00 | 1,222.00 | 1,263.00 | 1,212.00 | 1,988,560 |
| 2023-03-23 | 1,264.00 | 1,281.36 | 1,244.50 | 1,278.50 | 1,226.87 | 1,259,428 |
| 2023-03-22 | 1,292.00 | 1,292.50 | 1,256.00 | 1,269.00 | 1,217.75 | 866,231 |
| 2023-03-21 | 1,256.00 | 1,284.50 | 1,237.50 | 1,278.50 | 1,226.87 | 1,841,489 |
| 2023-03-20 | 1,224.00 | 1,270.00 | 1,200.50 | 1,238.00 | 1,188.01 | 2,086,823 |
| 2023-03-17 | 1,310.00 | 1,310.00 | 1,220.12 | 1,224.00 | 1,174.57 | 1,352,790 |
| 2023-03-16 | 1,284.50 | 1,314.00 | 1,247.50 | 1,277.00 | 1,225.43 | 1,498,973 |
| 2023-03-15 | 1,300.00 | 1,359.50 | 1,273.50 | 1,273.50 | 1,222.07 | 1,121,053 |
| 2023-03-14 | 1,295.00 | 1,350.50 | 1,272.00 | 1,336.50 | 1,282.53 | 1,192,857 |
| 2023-03-13 | 1,339.00 | 1,362.00 | 1,286.00 | 1,297.50 | 1,245.10 | 959,762 |
| 2023-03-10 | 1,360.00 | 1,360.00 | 1,314.50 | 1,339.00 | 1,284.93 | 668,654 |
| 2023-03-09 | 1,375.50 | 1,392.50 | 1,347.00 | 1,365.00 | 1,309.88 | 892,117 |
| 2023-03-08 | 1,369.50 | 1,394.50 | 1,332.50 | 1,381.50 | 1,325.71 | 1,868,137 |
| 2023-03-07 | 1,312.00 | 1,365.50 | 1,297.24 | 1,358.50 | 1,303.64 | 522,058 |
| 2023-03-06 | 1,316.00 | 1,339.50 | 1,291.50 | 1,339.50 | 1,285.41 | 501,370 |
| 2023-03-03 | 1,290.00 | 1,342.00 | 1,290.00 | 1,316.00 | 1,262.86 | 659,675 |
| 2023-03-02 | 1,293.50 | 1,319.00 | 1,293.50 | 1,311.50 | 1,258.54 | 585,306 |
| 2023-03-01 | 1,330.00 | 1,330.00 | 1,270.50 | 1,314.00 | 1,260.94 | 565,427 |
| 2023-02-28 | 1,294.00 | 1,305.00 | 1,271.50 | 1,293.50 | 1,241.26 | 755,663 |
| 2023-02-27 | 1,291.00 | 1,307.00 | 1,274.50 | 1,298.00 | 1,245.58 | 447,097 |
| 2023-02-24 | 1,299.00 | 1,302.00 | 1,271.50 | 1,271.50 | 1,220.15 | 956,133 |
| 2023-02-23 | 1,263.50 | 1,299.50 | 1,240.63 | 1,299.50 | 1,247.02 | 430,133 |
| 2023-02-22 | 1,267.50 | 1,288.50 | 1,248.50 | 1,264.00 | 1,212.96 | 537,256 |
| 2023-02-21 | 1,287.50 | 1,300.50 | 1,280.50 | 1,283.50 | 1,231.67 | 262,058 |
| 2023-02-20 | 1,325.00 | 1,341.50 | 1,287.00 | 1,290.50 | 1,238.39 | 797,697 |
| 2023-02-17 | 1,300.00 | 1,310.00 | 1,274.00 | 1,301.00 | 1,248.46 | 409,932 |
| 2023-02-16 | 1,285.00 | 1,299.50 | 1,257.50 | 1,291.50 | 1,239.35 | 1,392,468 |
| 2023-02-15 | 1,241.00 | 1,293.50 | 1,241.00 | 1,289.00 | 1,236.95 | 545,225 |
| 2023-02-14 | 1,250.00 | 1,258.50 | 1,194.00 | 1,253.50 | 1,202.88 | 572,607 |
| 2023-02-13 | 1,200.00 | 1,226.00 | 1,173.50 | 1,224.00 | 1,174.57 | 446,340 |
| 2023-02-10 | 1,240.00 | 1,248.00 | 1,193.88 | 1,203.50 | 1,154.90 | 1,033,350 |
| 2023-02-09 | 1,244.00 | 1,257.50 | 1,234.50 | 1,247.00 | 1,196.64 | 787,229 |
| 2023-02-08 | 1,214.00 | 1,261.50 | 1,212.50 | 1,244.50 | 1,194.24 | 1,152,790 |
| 2023-02-07 | 1,270.00 | 1,270.00 | 1,227.00 | 1,235.00 | 1,185.13 | 609,413 |
| 2023-02-06 | 1,232.00 | 1,255.50 | 1,220.00 | 1,244.00 | 1,193.76 | 818,890 |
| 2023-02-03 | 1,257.00 | 1,274.00 | 1,234.50 | 1,254.00 | 1,203.36 | 1,320,496 |
| 2023-02-02 | 1,248.00 | 1,266.00 | 1,230.50 | 1,254.50 | 1,203.84 | 2,882,739 |
| 2023-02-01 | 1,245.00 | 1,247.50 | 1,215.50 | 1,230.50 | 1,180.81 | 937,552 |
| 2023-01-31 | 1,180.00 | 1,225.00 | 1,180.00 | 1,215.00 | 1,165.93 | 1,210,573 |
| 2023-01-30 | 1,240.00 | 1,244.50 | 1,195.50 | 1,223.00 | 1,173.61 | 1,589,312 |
| 2023-01-27 | 1,226.00 | 1,234.00 | 1,191.00 | 1,234.00 | 1,184.17 | 1,365,480 |
| 2023-01-26 | 1,212.50 | 1,234.50 | 1,183.50 | 1,207.00 | 1,158.26 | 3,958,640 |
| 2023-01-25 | 1,130.00 | 1,205.00 | 1,129.50 | 1,177.50 | 1,129.95 | 2,707,162 |
| 2023-01-24 | 1,136.00 | 1,144.50 | 1,111.00 | 1,143.00 | 1,096.84 | 707,227 |
| 2023-01-23 | 1,134.00 | 1,141.50 | 1,114.00 | 1,128.00 | 1,082.45 | 1,313,193 |
| 2023-01-20 | 1,090.00 | 1,120.00 | 1,069.79 | 1,120.00 | 1,074.77 | 671,644 |
| 2023-01-19 | 1,073.50 | 1,082.50 | 1,054.50 | 1,079.50 | 1,035.91 | 1,526,474 |
| 2023-01-18 | 1,074.50 | 1,098.50 | 1,034.50 | 1,075.00 | 1,031.59 | 1,028,507 |
| 2023-01-17 | 1,030.00 | 1,071.50 | 1,030.00 | 1,048.00 | 1,005.68 | 786,719 |
| 2023-01-16 | 1,074.00 | 1,101.00 | 1,054.00 | 1,056.50 | 1,013.84 | 806,703 |
| 2023-01-13 | 1,135.00 | 1,135.00 | 1,070.50 | 1,070.50 | 1,027.27 | 1,905,633 |
| 2023-01-12 | 1,050.00 | 1,106.50 | 1,028.50 | 1,106.50 | 1,061.82 | 1,787,066 |
| 2023-01-11 | 1,020.00 | 1,052.50 | 1,020.00 | 1,031.00 | 989.36 | 571,678 |
| 2023-01-10 | 1,060.00 | 1,060.00 | 1,025.00 | 1,037.50 | 995.60 | 399,732 |
| 2023-01-09 | 1,031.50 | 1,063.05 | 1,025.50 | 1,058.00 | 1,015.27 | 787,660 |
| 2023-01-06 | 1,000.00 | 1,039.50 | 973.60 | 1,019.00 | 977.85 | 458,323 |
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.