Jet2 PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	683.60	700.00	681.80	685.80	656.10	706,305
2022-10-10	681.60	707.60	675.60	693.80	663.76	233,107
2022-10-07	712.20	732.20	698.00	702.80	672.37	199,753
2022-10-06	700.00	737.80	700.00	712.80	681.93	602,408
2022-10-05	748.20	748.20	701.80	712.00	681.17	532,822
2022-10-04	697.80	741.60	689.20	732.00	700.30	1,130,523
2022-10-03	675.00	698.80	661.80	686.40	656.68	1,167,253
2022-09-30	730.00	733.80	679.14	693.00	662.99	814,785
2022-09-29	705.00	722.80	696.60	708.60	677.92	813,995
2022-09-28	760.00	780.60	698.00	723.20	691.88	1,182,549
2022-09-27	791.80	831.20	752.40	755.00	722.31	690,540
2022-09-26	800.00	810.20	784.00	794.60	760.19	883,449
2022-09-23	836.00	857.80	796.00	802.00	767.27	1,704,372
2022-09-22	831.40	852.20	820.40	841.80	805.35	598,498
2022-09-21	880.00	880.20	822.00	843.40	806.88	595,106
2022-09-20	850.60	875.60	827.60	871.00	833.28	982,967
2022-09-16	855.80	869.60	829.80	846.40	809.75	357,179
2022-09-15	825.00	868.20	823.40	855.80	818.74	2,252,115
2022-09-14	832.40	861.80	824.20	839.60	803.24	580,348
2022-09-13	905.00	905.00	861.80	862.20	824.86	700,649
2022-09-12	886.15	892.80	874.60	879.80	841.70	1,499,452
2022-09-09	885.60	889.20	857.00	875.60	837.68	236,308
2022-09-08	914.20	914.20	865.40	873.40	835.58	283,784
2022-09-07	885.20	910.00	874.60	894.20	855.48	427,058
2022-09-06	881.40	894.80	825.20	882.40	844.19	1,492,478
2022-09-05	905.00	910.40	853.00	859.80	822.57	218,251
2022-09-02	892.20	938.00	865.60	900.00	861.03	603,144
2022-09-01	890.00	890.00	849.60	866.00	828.50	662,726
2022-08-31	850.00	871.00	846.87	854.40	817.40	774,744
2022-08-30	828.00	871.60	828.00	848.60	811.85	523,975
2022-08-26	895.00	895.00	848.80	854.20	817.21	176,027
2022-08-25	898.80	913.40	871.60	873.60	835.77	132,856
2022-08-24	884.40	924.60	866.66	891.80	853.18	349,560
2022-08-23	887.00	917.20	870.00	885.00	846.68	333,759
2022-08-22	910.00	934.60	870.00	875.40	837.49	528,405
2022-08-19	925.00	940.60	909.00	909.60	870.21	307,337
2022-08-18	968.20	990.80	923.40	947.60	906.57	205,245
2022-08-17	994.80	1,003.50	943.60	943.60	902.74	339,699
2022-08-16	1,000.00	1,027.22	971.08	982.80	940.24	607,904
2022-08-15	963.60	978.20	945.80	978.20	935.84	826,157
2022-08-12	966.00	966.00	925.37	950.00	908.86	256,220
2022-08-11	938.20	963.40	936.20	941.80	901.02	407,136
2022-08-10	946.20	975.80	939.00	947.80	906.76	443,352
2022-08-09	969.20	1,007.50	941.40	948.20	907.14	473,830
2022-08-08	959.40	987.80	959.00	969.40	927.42	117,832
2022-08-05	959.40	984.80	945.60	959.40	917.86	269,451
2022-08-04	943.60	972.60	943.60	959.40	917.86	237,110
2022-08-03	934.80	957.00	909.34	950.60	909.44	471,369
2022-08-02	913.40	927.48	893.80	917.40	877.67	711,794
2022-08-01	870.80	926.00	870.80	913.40	873.85	487,396
2022-07-29	906.80	925.60	875.00	916.60	876.91	409,260
2022-07-28	912.80	917.80	884.80	899.80	860.84	438,798
2022-07-27	888.60	918.20	881.75	901.20	862.18	454,680
2022-07-26	889.00	907.20	872.34	881.20	843.04	605,473
2022-07-25	870.00	892.00	867.20	878.20	840.17	411,804
2022-07-22	883.60	903.60	871.00	890.00	851.46	403,471
2022-07-21	900.20	909.44	882.60	892.60	853.95	495,114
2022-07-20	932.00	932.00	898.40	915.00	875.38	387,216
2022-07-19	903.00	929.00	894.20	915.40	875.76	551,713
2022-07-18	916.20	916.70	885.34	910.60	871.17	532,621

← NewerPage 18 of 22 · 1,269 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.