Jet2 PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,277.00 | 1,277.00 | 1,240.00 | 1,259.00 | 1,204.48 | 616,616 |
| 2022-01-20 | 1,235.00 | 1,282.00 | 1,230.30 | 1,277.50 | 1,222.18 | 652,342 |
| 2022-01-19 | 1,236.50 | 1,271.00 | 1,224.00 | 1,233.00 | 1,179.61 | 627,946 |
| 2022-01-18 | 1,230.00 | 1,259.50 | 1,227.00 | 1,247.00 | 1,193.00 | 308,098 |
| 2022-01-17 | 1,272.00 | 1,286.00 | 1,230.50 | 1,267.00 | 1,212.14 | 500,498 |
| 2022-01-14 | 1,254.00 | 1,276.00 | 1,244.50 | 1,257.50 | 1,203.05 | 313,462 |
| 2022-01-13 | 1,265.00 | 1,273.50 | 1,220.00 | 1,273.00 | 1,217.88 | 815,554 |
| 2022-01-12 | 1,233.00 | 1,263.00 | 1,230.50 | 1,249.00 | 1,194.91 | 338,416 |
| 2022-01-11 | 1,208.50 | 1,275.50 | 1,208.50 | 1,250.50 | 1,196.35 | 568,539 |
| 2022-01-10 | 1,238.00 | 1,294.50 | 1,234.00 | 1,264.00 | 1,209.27 | 1,204,090 |
| 2022-01-07 | 1,219.50 | 1,237.50 | 1,164.00 | 1,237.50 | 1,183.91 | 853,414 |
| 2022-01-06 | 1,217.50 | 1,239.50 | 1,158.50 | 1,199.50 | 1,147.56 | 638,763 |
| 2022-01-05 | 1,217.00 | 1,217.00 | 1,162.31 | 1,185.00 | 1,133.69 | 497,453 |
| 2022-01-04 | 1,140.50 | 1,202.00 | 1,104.50 | 1,181.00 | 1,129.86 | 896,941 |
| 2021-12-31 | 1,046.00 | 1,115.00 | 1,031.50 | 1,115.00 | 1,066.72 | 371,671 |
| 2021-12-30 | 1,050.00 | 1,076.50 | 1,039.50 | 1,061.00 | 1,015.06 | 686,243 |
| 2021-12-29 | 1,046.50 | 1,087.00 | 1,002.00 | 1,071.50 | 1,025.10 | 606,068 |
| 2021-12-24 | 1,050.00 | 1,065.00 | 1,042.50 | 1,042.50 | 997.36 | 107,436 |
| 2021-12-23 | 1,030.00 | 1,088.50 | 1,030.00 | 1,049.50 | 1,004.05 | 507,087 |
| 2021-12-22 | 1,010.00 | 1,049.00 | 999.40 | 1,030.00 | 985.40 | 586,252 |
| 2021-12-21 | 970.00 | 1,006.00 | 961.40 | 1,003.50 | 960.05 | 585,535 |
| 2021-12-20 | 933.00 | 974.00 | 916.60 | 961.40 | 919.77 | 409,020 |
| 2021-12-17 | 925.00 | 973.80 | 925.00 | 959.00 | 917.47 | 1,298,634 |
| 2021-12-16 | 959.80 | 977.60 | 936.46 | 938.60 | 897.96 | 554,154 |
| 2021-12-15 | 945.00 | 992.00 | 940.20 | 950.00 | 908.86 | 445,787 |
| 2021-12-14 | 950.00 | 986.37 | 945.20 | 960.40 | 918.81 | 888,884 |
| 2021-12-13 | 999.20 | 1,023.55 | 952.20 | 955.00 | 913.65 | 530,685 |
| 2021-12-10 | 1,086.50 | 1,086.50 | 1,015.00 | 1,015.00 | 971.05 | 294,420 |
| 2021-12-09 | 1,116.00 | 1,116.00 | 1,018.00 | 1,035.00 | 990.18 | 776,588 |
| 2021-12-08 | 1,091.00 | 1,131.00 | 1,036.00 | 1,083.00 | 1,036.10 | 1,578,325 |
| 2021-12-07 | 1,075.00 | 1,113.50 | 1,075.00 | 1,102.50 | 1,054.76 | 678,919 |
| 2021-12-06 | 1,023.50 | 1,077.78 | 1,012.96 | 1,074.50 | 1,027.97 | 698,353 |
| 2021-12-03 | 1,060.00 | 1,065.00 | 1,009.00 | 1,016.50 | 972.48 | 549,354 |
| 2021-12-02 | 1,030.00 | 1,060.00 | 1,016.00 | 1,042.00 | 996.88 | 470,546 |
| 2021-12-01 | 990.00 | 1,050.00 | 975.80 | 1,040.00 | 994.96 | 1,134,316 |
| 2021-11-30 | 981.60 | 1,009.50 | 953.20 | 976.20 | 933.93 | 1,661,227 |
| 2021-11-29 | 1,000.00 | 1,415.00 | 971.20 | 994.20 | 951.15 | 1,104,600 |
| 2021-11-26 | 1,067.00 | 1,073.00 | 975.80 | 977.20 | 934.88 | 2,929,023 |
| 2021-11-25 | 1,121.00 | 1,136.71 | 1,086.50 | 1,121.50 | 1,072.94 | 355,239 |
| 2021-11-24 | 1,150.00 | 1,150.00 | 1,077.00 | 1,122.50 | 1,073.89 | 403,840 |
| 2021-11-23 | 1,130.50 | 1,142.40 | 1,083.50 | 1,113.50 | 1,065.28 | 471,232 |
| 2021-11-22 | 1,107.50 | 1,152.00 | 1,070.00 | 1,130.00 | 1,081.07 | 1,254,640 |
| 2021-11-19 | 1,052.00 | 1,110.00 | 1,022.50 | 1,067.00 | 1,020.80 | 4,580,603 |
| 2021-11-18 | 1,183.00 | 1,219.00 | 1,076.50 | 1,079.00 | 1,032.28 | 4,859,138 |
| 2021-11-17 | 1,203.50 | 1,212.00 | 1,188.00 | 1,195.00 | 1,143.25 | 557,874 |
| 2021-11-16 | 1,246.50 | 1,249.00 | 1,200.50 | 1,203.50 | 1,151.38 | 347,018 |
| 2021-11-15 | 1,266.00 | 1,312.50 | 1,237.00 | 1,246.50 | 1,192.52 | 292,348 |
| 2021-11-12 | 1,254.00 | 1,319.00 | 1,242.50 | 1,252.00 | 1,197.78 | 224,220 |
| 2021-11-11 | 1,282.00 | 1,293.00 | 1,252.00 | 1,258.00 | 1,203.52 | 479,225 |
| 2021-11-10 | 1,285.00 | 1,323.50 | 1,276.90 | 1,288.50 | 1,232.70 | 381,364 |
| 2021-11-09 | 1,308.00 | 1,336.50 | 1,271.00 | 1,296.00 | 1,239.88 | 708,709 |
| 2021-11-08 | 1,320.50 | 1,350.00 | 1,292.00 | 1,297.00 | 1,240.84 | 533,396 |
| 2021-11-05 | 1,256.00 | 1,371.00 | 1,254.50 | 1,332.00 | 1,274.32 | 1,374,822 |
| 2021-11-04 | 1,274.00 | 1,294.00 | 1,242.50 | 1,271.00 | 1,215.96 | 578,966 |
| 2021-11-03 | 1,204.50 | 1,254.50 | 1,199.39 | 1,251.00 | 1,196.83 | 470,656 |
| 2021-11-02 | 1,243.00 | 1,243.00 | 1,204.50 | 1,210.50 | 1,158.08 | 437,192 |
| 2021-11-01 | 1,219.00 | 1,253.00 | 1,209.28 | 1,231.00 | 1,177.69 | 402,489 |
| 2021-10-29 | 1,273.00 | 1,273.00 | 1,207.00 | 1,219.50 | 1,166.69 | 364,875 |
| 2021-10-28 | 1,210.00 | 1,231.50 | 1,186.00 | 1,215.50 | 1,162.87 | 366,377 |
| 2021-10-27 | 1,262.00 | 1,262.00 | 1,209.00 | 1,211.00 | 1,158.56 | 483,569 |
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.