Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,304.00 | 1,307.51 | 1,266.50 | 1,283.00 | 1,227.44 | 561,232 |
| 2022-04-14 | 1,271.00 | 1,302.50 | 1,266.00 | 1,300.00 | 1,243.71 | 705,481 |
| 2022-04-13 | 1,250.50 | 1,285.50 | 1,235.48 | 1,270.00 | 1,215.01 | 577,880 |
| 2022-04-12 | 1,249.00 | 1,290.50 | 1,232.00 | 1,269.00 | 1,214.05 | 529,095 |
| 2022-04-11 | 1,242.00 | 1,276.50 | 1,213.00 | 1,259.50 | 1,204.96 | 563,825 |
| 2022-04-08 | 1,198.00 | 1,241.00 | 1,176.16 | 1,231.50 | 1,178.17 | 1,187,771 |
| 2022-04-07 | 1,189.50 | 1,190.50 | 1,143.50 | 1,158.00 | 1,107.86 | 386,877 |
| 2022-04-06 | 1,181.50 | 1,181.50 | 1,124.00 | 1,154.00 | 1,104.03 | 520,723 |
| 2022-04-05 | 1,183.50 | 1,183.50 | 1,153.00 | 1,162.50 | 1,112.16 | 485,161 |
| 2022-04-04 | 1,175.50 | 1,175.50 | 1,123.17 | 1,163.00 | 1,112.64 | 727,884 |
| 2022-04-01 | 1,154.00 | 1,195.50 | 1,105.00 | 1,135.50 | 1,086.33 | 381,215 |
| 2022-03-31 | 1,139.50 | 1,163.00 | 1,133.50 | 1,145.00 | 1,095.42 | 601,858 |
| 2022-03-30 | 1,170.00 | 1,187.50 | 1,122.00 | 1,125.00 | 1,076.28 | 615,890 |
| 2022-03-29 | 1,136.00 | 1,195.00 | 1,124.82 | 1,173.00 | 1,122.21 | 634,833 |
| 2022-03-28 | 1,130.00 | 1,136.00 | 1,066.00 | 1,121.00 | 1,072.46 | 598,262 |
| 2022-03-25 | 1,120.00 | 1,120.00 | 1,100.00 | 1,102.00 | 1,054.28 | 338,615 |
| 2022-03-24 | 1,120.00 | 1,131.50 | 1,105.84 | 1,107.00 | 1,059.06 | 320,859 |
| 2022-03-23 | 1,146.50 | 1,170.50 | 1,119.00 | 1,121.50 | 1,072.94 | 600,584 |
| 2022-03-22 | 1,208.00 | 1,208.00 | 1,154.50 | 1,165.50 | 1,115.03 | 296,031 |
| 2022-03-21 | 1,220.50 | 1,220.50 | 1,136.50 | 1,152.00 | 1,102.12 | 310,601 |
| 2022-03-18 | 1,230.50 | 1,230.50 | 1,157.50 | 1,189.50 | 1,137.99 | 522,130 |
| 2022-03-17 | 1,215.00 | 1,226.34 | 1,167.50 | 1,180.00 | 1,128.90 | 480,172 |
| 2022-03-16 | 1,158.00 | 1,233.00 | 1,158.00 | 1,209.00 | 1,156.65 | 1,282,223 |
| 2022-03-15 | 1,165.00 | 1,219.50 | 1,131.00 | 1,187.00 | 1,135.60 | 644,722 |
| 2022-03-14 | 1,155.00 | 1,197.00 | 1,150.50 | 1,177.00 | 1,126.03 | 373,907 |
| 2022-03-11 | 1,149.50 | 1,176.50 | 1,101.00 | 1,151.00 | 1,101.16 | 849,859 |
| 2022-03-10 | 1,148.00 | 1,148.00 | 1,080.00 | 1,106.50 | 1,058.59 | 557,448 |
| 2022-03-09 | 1,072.50 | 1,158.00 | 1,057.51 | 1,144.50 | 1,094.94 | 1,272,578 |
| 2022-03-08 | 986.00 | 1,056.00 | 960.00 | 1,036.00 | 991.14 | 2,144,434 |
| 2022-03-07 | 1,006.50 | 1,027.00 | 912.40 | 985.80 | 943.11 | 1,893,182 |
| 2022-03-04 | 1,140.00 | 1,140.00 | 1,030.00 | 1,047.50 | 1,002.14 | 1,948,231 |
| 2022-03-03 | 1,208.50 | 1,219.00 | 1,128.50 | 1,140.00 | 1,090.63 | 747,095 |
| 2022-03-02 | 1,180.00 | 1,221.00 | 1,142.50 | 1,217.50 | 1,164.78 | 1,522,623 |
| 2022-03-01 | 1,295.50 | 1,310.00 | 1,195.00 | 1,195.00 | 1,143.25 | 1,010,642 |
| 2022-02-28 | 1,300.00 | 1,300.00 | 1,256.00 | 1,283.50 | 1,227.92 | 810,572 |
| 2022-02-25 | 1,295.00 | 1,323.50 | 1,269.00 | 1,311.50 | 1,254.71 | 650,254 |
| 2022-02-24 | 1,249.00 | 1,279.00 | 1,193.63 | 1,259.00 | 1,204.48 | 999,632 |
| 2022-02-23 | 1,307.50 | 1,340.50 | 1,276.50 | 1,285.50 | 1,229.83 | 526,232 |
| 2022-02-22 | 1,267.50 | 1,317.00 | 1,234.00 | 1,305.00 | 1,248.49 | 937,610 |
| 2022-02-21 | 1,325.00 | 1,358.50 | 1,291.50 | 1,294.00 | 1,237.97 | 707,245 |
| 2022-02-18 | 1,357.00 | 1,369.00 | 1,316.00 | 1,320.00 | 1,262.84 | 538,616 |
| 2022-02-17 | 1,433.00 | 1,433.00 | 1,339.51 | 1,342.00 | 1,283.89 | 691,735 |
| 2022-02-16 | 1,387.00 | 1,434.19 | 1,387.00 | 1,418.50 | 1,357.07 | 535,889 |
| 2022-02-15 | 1,330.00 | 1,433.94 | 1,330.00 | 1,423.00 | 1,361.38 | 789,383 |
| 2022-02-14 | 1,378.50 | 1,402.50 | 1,334.00 | 1,382.00 | 1,322.16 | 1,100,071 |
| 2022-02-11 | 1,408.50 | 1,430.00 | 1,394.50 | 1,408.50 | 1,347.51 | 411,921 |
| 2022-02-10 | 1,392.00 | 1,427.50 | 1,392.00 | 1,420.50 | 1,358.99 | 828,722 |
| 2022-02-09 | 1,394.00 | 1,404.72 | 1,376.59 | 1,398.00 | 1,337.46 | 909,534 |
| 2022-02-08 | 1,353.00 | 1,388.50 | 1,328.00 | 1,385.00 | 1,325.03 | 931,936 |
| 2022-02-07 | 1,325.50 | 1,341.60 | 1,307.50 | 1,320.00 | 1,262.84 | 419,540 |
| 2022-02-04 | 1,376.00 | 1,376.00 | 1,296.00 | 1,316.00 | 1,259.01 | 432,339 |
| 2022-02-03 | 1,405.00 | 1,405.00 | 1,306.00 | 1,336.00 | 1,278.15 | 848,954 |
| 2022-02-02 | 1,323.50 | 1,384.00 | 1,323.50 | 1,346.00 | 1,287.71 | 677,886 |
| 2022-02-01 | 1,363.50 | 1,365.00 | 1,310.50 | 1,355.50 | 1,296.80 | 879,697 |
| 2022-01-31 | 1,295.50 | 1,329.00 | 1,265.50 | 1,318.00 | 1,260.93 | 1,139,247 |
| 2022-01-28 | 1,303.50 | 1,313.44 | 1,260.50 | 1,275.00 | 1,219.79 | 1,549,671 |
| 2022-01-27 | 1,278.00 | 1,306.00 | 1,265.00 | 1,298.00 | 1,241.79 | 869,396 |
| 2022-01-26 | 1,200.00 | 1,307.00 | 1,200.00 | 1,305.00 | 1,248.49 | 1,699,482 |
| 2022-01-25 | 1,211.50 | 1,245.00 | 1,190.00 | 1,213.50 | 1,160.95 | 537,107 |
| 2022-01-24 | 1,290.50 | 1,298.50 | 1,185.50 | 1,187.00 | 1,135.60 | 695,394 |
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.