Jet2 PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1,000.00	1,039.50	973.60	1,019.00	977.85	458,323
2023-01-05	998.20	1,031.50	978.20	1,027.00	985.53	1,067,486
2023-01-04	949.00	993.40	934.80	985.60	945.80	1,006,526
2023-01-03	960.20	979.80	931.00	942.00	903.96	966,504
2022-12-30	963.80	963.80	945.40	958.40	919.70	155,980
2022-12-29	967.00	974.40	952.14	965.60	926.61	304,954
2022-12-28	995.00	1,008.50	961.60	986.00	943.30	248,546
2022-12-23	1,014.00	1,014.00	981.40	994.00	950.96	440,584
2022-12-22	1,004.50	1,013.03	988.20	999.20	955.93	566,939
2022-12-21	936.20	1,000.50	936.20	994.40	951.34	1,234,951
2022-12-20	980.00	999.40	956.00	958.80	917.28	313,267
2022-12-19	999.60	1,004.50	967.60	990.00	947.13	927,557
2022-12-16	980.00	1,002.00	977.20	997.00	953.83	895,799
2022-12-15	970.00	1,003.50	967.20	994.80	951.72	764,379
2022-12-14	990.00	1,000.50	975.60	979.40	936.99	970,422
2022-12-13	995.20	1,014.50	982.80	994.60	951.53	452,803
2022-12-12	970.00	996.60	970.00	991.80	948.85	478,059
2022-12-09	980.00	1,006.50	978.49	994.40	951.34	477,291
2022-12-08	970.00	1,000.50	961.47	989.60	946.75	713,460
2022-12-07	996.80	996.80	964.00	966.40	924.55	769,050
2022-12-06	992.00	1,014.00	987.80	990.60	947.70	1,786,246
2022-12-05	995.60	1,026.00	995.60	1,017.50	973.44	919,997
2022-12-02	995.80	1,023.50	993.20	1,001.00	957.65	824,679
2022-12-01	1,034.00	1,035.00	990.00	1,002.50	959.09	5,355,174
2022-11-30	1,025.00	1,025.00	983.40	1,007.50	963.87	1,076,416
2022-11-29	1,033.00	1,033.00	994.00	1,022.50	978.22	1,115,981
2022-11-28	1,020.00	1,053.00	992.00	1,031.00	986.35	1,427,339
2022-11-25	927.40	1,035.00	902.00	1,007.00	963.39	2,013,056
2022-11-24	912.00	948.63	877.20	917.80	878.06	9,510,576
2022-11-23	890.00	898.18	857.60	891.80	853.18	1,632,329
2022-11-22	900.00	900.00	866.80	867.40	829.84	1,219,843
2022-11-21	888.40	917.40	861.00	895.20	856.44	695,079
2022-11-18	951.40	951.40	872.80	900.20	861.22	1,392,834
2022-11-17	920.60	966.60	905.40	912.00	872.51	322,183
2022-11-16	930.00	960.82	915.00	923.40	883.41	673,903
2022-11-15	944.00	982.20	921.00	942.40	901.59	461,619
2022-11-14	964.60	964.60	915.82	946.40	905.42	531,698
2022-11-11	931.80	969.20	915.20	943.20	902.36	372,548
2022-11-10	875.00	947.60	875.00	940.00	899.30	502,626
2022-11-09	919.40	933.22	896.40	905.00	865.81	476,028
2022-11-08	912.40	930.60	867.80	930.60	890.30	390,168
2022-11-07	873.00	919.00	860.00	906.80	867.53	1,046,285
2022-11-04	885.00	895.80	863.20	878.00	839.98	1,666,544
2022-11-03	867.00	877.60	841.00	862.20	824.86	772,378
2022-11-02	876.60	876.60	843.20	867.00	829.46	813,052
2022-11-01	858.40	883.40	850.40	865.60	828.12	1,004,203
2022-10-31	842.00	871.00	842.00	849.80	813.00	716,977
2022-10-28	853.00	858.20	831.89	843.20	806.69	523,395
2022-10-27	836.80	874.60	822.60	858.20	821.04	780,254
2022-10-26	790.20	831.20	780.80	828.40	792.53	1,011,754
2022-10-25	778.20	805.20	764.00	794.20	759.81	871,211
2022-10-24	784.80	792.80	753.40	764.00	730.92	744,212
2022-10-21	751.00	768.40	739.40	753.80	721.16	688,556
2022-10-20	752.40	773.60	737.00	764.60	731.49	635,163
2022-10-19	742.80	772.80	712.40	761.80	728.81	682,078
2022-10-18	737.40	759.80	722.60	735.40	703.56	1,034,101
2022-10-17	690.20	740.20	690.20	733.40	701.64	403,467
2022-10-14	695.20	717.40	686.40	701.80	671.41	1,103,724
2022-10-13	637.40	694.20	637.40	686.40	656.68	1,060,696
2022-10-12	683.00	708.20	654.43	667.80	638.88	476,594

← NewerPage 17 of 22 · 1,263 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.