Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 828.80 | 909.03 | 816.80 | 899.80 | 860.84 | 1,179,520 |
| 2022-07-14 | 802.00 | 832.60 | 795.13 | 823.20 | 787.55 | 1,146,357 |
| 2022-07-13 | 821.00 | 828.60 | 796.60 | 800.40 | 765.74 | 492,714 |
| 2022-07-12 | 797.60 | 809.40 | 776.60 | 803.00 | 768.23 | 1,342,989 |
| 2022-07-11 | 807.00 | 829.45 | 783.80 | 786.60 | 752.54 | 1,345,982 |
| 2022-07-08 | 800.00 | 835.20 | 777.30 | 806.60 | 771.67 | 2,605,665 |
| 2022-07-07 | 876.20 | 878.35 | 739.55 | 783.80 | 749.86 | 5,585,477 |
| 2022-07-06 | 881.60 | 891.60 | 874.38 | 889.80 | 851.27 | 1,026,936 |
| 2022-07-05 | 915.60 | 922.60 | 853.40 | 857.40 | 820.27 | 1,171,093 |
| 2022-07-04 | 905.00 | 933.80 | 896.00 | 902.20 | 863.13 | 517,624 |
| 2022-07-01 | 914.80 | 935.13 | 895.40 | 918.00 | 878.25 | 496,870 |
| 2022-06-30 | 940.00 | 948.20 | 870.60 | 905.80 | 866.58 | 494,794 |
| 2022-06-29 | 991.80 | 991.80 | 937.20 | 938.40 | 897.76 | 693,122 |
| 2022-06-28 | 997.40 | 1,013.50 | 976.31 | 994.20 | 951.15 | 290,543 |
| 2022-06-27 | 966.20 | 995.60 | 959.00 | 974.00 | 931.82 | 298,657 |
| 2022-06-24 | 1,005.00 | 1,005.00 | 947.17 | 954.60 | 913.26 | 192,131 |
| 2022-06-23 | 986.60 | 986.60 | 954.40 | 955.40 | 914.03 | 461,641 |
| 2022-06-22 | 988.00 | 988.00 | 955.20 | 970.40 | 928.38 | 552,661 |
| 2022-06-21 | 1,039.00 | 1,040.00 | 984.60 | 987.60 | 944.83 | 482,906 |
| 2022-06-20 | 1,009.50 | 1,031.50 | 979.00 | 1,029.50 | 984.92 | 484,451 |
| 2022-06-17 | 946.40 | 993.80 | 919.80 | 985.60 | 942.92 | 493,569 |
| 2022-06-16 | 975.80 | 995.20 | 939.80 | 939.80 | 899.10 | 496,505 |
| 2022-06-15 | 972.00 | 1,000.50 | 964.40 | 993.00 | 950.00 | 911,839 |
| 2022-06-14 | 940.00 | 1,001.36 | 940.00 | 950.80 | 909.63 | 1,017,162 |
| 2022-06-13 | 1,000.50 | 1,009.00 | 956.00 | 960.20 | 918.62 | 661,600 |
| 2022-06-10 | 1,048.00 | 1,094.50 | 990.60 | 1,003.00 | 959.57 | 537,162 |
| 2022-06-09 | 1,083.50 | 1,116.00 | 1,041.00 | 1,047.50 | 1,002.14 | 548,197 |
| 2022-06-08 | 1,105.50 | 1,131.00 | 1,078.50 | 1,078.50 | 1,031.80 | 310,564 |
| 2022-06-07 | 1,112.50 | 1,122.36 | 1,078.50 | 1,102.50 | 1,054.76 | 439,022 |
| 2022-06-06 | 1,144.50 | 1,179.50 | 1,127.27 | 1,130.50 | 1,081.55 | 327,294 |
| 2022-06-01 | 1,219.00 | 1,219.00 | 1,127.50 | 1,130.00 | 1,081.07 | 445,960 |
| 2022-05-31 | 1,149.00 | 1,199.00 | 1,146.50 | 1,168.00 | 1,117.42 | 633,719 |
| 2022-05-30 | 1,177.50 | 1,220.00 | 1,177.50 | 1,201.50 | 1,149.47 | 385,150 |
| 2022-05-27 | 1,159.50 | 1,201.50 | 1,158.50 | 1,197.00 | 1,145.17 | 354,874 |
| 2022-05-26 | 1,123.50 | 1,169.50 | 1,111.00 | 1,169.50 | 1,118.86 | 707,868 |
| 2022-05-25 | 1,135.50 | 1,135.50 | 1,089.50 | 1,120.00 | 1,071.50 | 517,635 |
| 2022-05-24 | 1,180.00 | 1,184.00 | 1,088.50 | 1,094.00 | 1,046.63 | 330,479 |
| 2022-05-23 | 1,132.50 | 1,154.50 | 1,130.00 | 1,150.00 | 1,100.20 | 264,992 |
| 2022-05-20 | 1,094.00 | 1,151.50 | 1,093.00 | 1,128.00 | 1,079.15 | 349,370 |
| 2022-05-19 | 1,116.50 | 1,132.00 | 1,082.00 | 1,116.00 | 1,067.67 | 599,923 |
| 2022-05-18 | 1,146.00 | 1,165.00 | 1,136.50 | 1,141.00 | 1,091.59 | 1,053,917 |
| 2022-05-17 | 1,142.00 | 1,160.50 | 1,132.00 | 1,139.00 | 1,089.68 | 433,951 |
| 2022-05-16 | 1,119.00 | 1,139.59 | 1,105.94 | 1,131.50 | 1,082.50 | 514,949 |
| 2022-05-13 | 1,150.50 | 1,150.50 | 1,106.00 | 1,138.00 | 1,088.72 | 499,384 |
| 2022-05-12 | 1,099.50 | 1,113.50 | 1,071.50 | 1,112.50 | 1,064.33 | 454,315 |
| 2022-05-11 | 1,094.50 | 1,119.00 | 1,079.00 | 1,112.50 | 1,064.33 | 526,802 |
| 2022-05-10 | 1,085.00 | 1,108.50 | 1,064.50 | 1,074.00 | 1,027.49 | 518,090 |
| 2022-05-09 | 1,150.00 | 1,150.00 | 1,071.50 | 1,071.50 | 1,025.10 | 374,290 |
| 2022-05-06 | 1,150.00 | 1,166.50 | 1,095.00 | 1,123.00 | 1,074.37 | 704,355 |
| 2022-05-05 | 1,210.00 | 1,220.50 | 1,165.50 | 1,169.50 | 1,118.86 | 341,118 |
| 2022-05-04 | 1,280.00 | 1,290.00 | 1,183.00 | 1,183.00 | 1,131.77 | 461,968 |
| 2022-05-03 | 1,270.00 | 1,270.00 | 1,230.00 | 1,236.00 | 1,182.48 | 398,247 |
| 2022-04-29 | 1,270.00 | 1,270.00 | 1,220.00 | 1,240.50 | 1,186.78 | 309,508 |
| 2022-04-28 | 1,240.50 | 1,253.50 | 1,216.90 | 1,237.50 | 1,183.91 | 564,701 |
| 2022-04-27 | 1,250.00 | 1,265.21 | 1,221.00 | 1,231.00 | 1,177.69 | 563,441 |
| 2022-04-26 | 1,283.00 | 1,311.83 | 1,263.50 | 1,267.00 | 1,212.14 | 473,087 |
| 2022-04-25 | 1,280.00 | 1,310.00 | 1,245.55 | 1,284.50 | 1,228.88 | 826,641 |
| 2022-04-22 | 1,300.00 | 1,330.00 | 1,275.00 | 1,280.00 | 1,224.57 | 520,300 |
| 2022-04-21 | 1,280.00 | 1,356.50 | 1,277.50 | 1,331.00 | 1,273.36 | 647,920 |
| 2022-04-20 | 1,299.50 | 1,299.50 | 1,270.00 | 1,275.50 | 1,220.27 | 245,243 |
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.