Jet2 plc (AIM:JET2)
London · Delayed Price · Currency is GBP · Price in GBX 1,288.00
-24.00 (-1.83%)
Nov 7, 2025, 4:54 PM GMT+1
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,301.00 | 1,330.00 | 1,274.00 | 1,288.00 | 1,288.00 | -1.83% | 530,492 |
| Nov 6, 2025 | 1,360.00 | 1,360.00 | 1,309.00 | 1,312.00 | 1,312.00 | -1.50% | 278,794 |
| Nov 5, 2025 | 1,313.00 | 1,339.00 | 1,305.00 | 1,332.00 | 1,332.00 | 1.45% | 449,347 |
| Nov 4, 2025 | 1,348.00 | 1,357.00 | 1,313.00 | 1,313.00 | 1,313.00 | -3.38% | 459,053 |
| Nov 3, 2025 | 1,340.00 | 1,376.00 | 1,327.73 | 1,359.00 | 1,359.00 | 2.26% | 483,377 |
| Oct 31, 2025 | 1,319.00 | 1,329.00 | 1,314.00 | 1,329.00 | 1,329.00 | 0.68% | 789,548 |
| Oct 30, 2025 | 1,310.00 | 1,326.00 | 1,309.00 | 1,320.00 | 1,320.00 | 0.30% | 376,114 |
| Oct 29, 2025 | 1,325.00 | 1,328.00 | 1,312.00 | 1,316.00 | 1,316.00 | -0.15% | 410,599 |
| Oct 28, 2025 | 1,335.00 | 1,337.12 | 1,312.00 | 1,318.00 | 1,318.00 | -0.98% | 332,749 |
| Oct 27, 2025 | 1,336.00 | 1,348.00 | 1,329.00 | 1,331.00 | 1,331.00 | -0.30% | 280,712 |
| Oct 24, 2025 | 1,333.00 | 1,366.00 | 1,315.80 | 1,335.00 | 1,335.00 | 0.38% | 351,600 |
| Oct 23, 2025 | 1,327.00 | 1,333.36 | 1,320.00 | 1,330.00 | 1,330.00 | 0.23% | 363,441 |
| Oct 22, 2025 | 1,330.00 | 1,350.41 | 1,306.00 | 1,327.00 | 1,327.00 | 1.30% | 784,968 |
| Oct 21, 2025 | 1,322.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,310.00 | -1.06% | 503,053 |
| Oct 20, 2025 | 1,334.00 | 1,355.00 | 1,313.00 | 1,324.00 | 1,324.00 | -0.60% | 543,165 |
| Oct 17, 2025 | 1,339.00 | 1,351.00 | 1,323.00 | 1,332.00 | 1,332.00 | -1.70% | 358,987 |
| Oct 16, 2025 | 1,337.00 | 1,355.00 | 1,327.48 | 1,355.00 | 1,355.00 | 1.35% | 303,927 |
| Oct 15, 2025 | 1,425.00 | 1,425.00 | 1,337.00 | 1,337.00 | 1,337.00 | -4.23% | 1,021,321 |
| Oct 14, 2025 | 1,387.00 | 1,411.00 | 1,372.00 | 1,396.00 | 1,396.00 | 0.65% | 981,306 |
| Oct 13, 2025 | 1,374.00 | 1,397.00 | 1,365.00 | 1,387.00 | 1,387.00 | 0.87% | 2,228,867 |
| Oct 10, 2025 | 1,390.00 | 1,422.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.65% | 797,333 |
| Oct 9, 2025 | 1,400.00 | 1,414.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.79% | 597,570 |
| Oct 8, 2025 | 1,401.00 | 1,434.00 | 1,375.00 | 1,395.00 | 1,395.00 | -0.43% | 670,518 |
| Oct 7, 2025 | 1,414.00 | 1,431.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.96% | 400,747 |
| Oct 6, 2025 | 1,441.00 | 1,468.40 | 1,426.00 | 1,429.00 | 1,429.00 | -0.63% | 857,662 |
| Oct 3, 2025 | 1,430.00 | 1,441.20 | 1,412.00 | 1,438.00 | 1,438.00 | 1.13% | 723,052 |
| Oct 2, 2025 | 1,446.00 | 1,455.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.56% | 772,271 |
| Oct 1, 2025 | 1,479.00 | 1,479.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.13% | 775,702 |
| Sep 30, 2025 | 1,400.00 | 1,426.00 | 1,377.00 | 1,414.00 | 1,414.00 | 1.87% | 865,011 |
| Sep 29, 2025 | 1,370.00 | 1,398.00 | 1,363.00 | 1,388.00 | 1,388.00 | 1.54% | 1,063,332 |
| Sep 26, 2025 | 1,352.00 | 1,407.00 | 1,352.00 | 1,367.00 | 1,367.00 | 1.11% | 1,208,066 |
| Sep 25, 2025 | 1,350.00 | 1,361.00 | 1,343.00 | 1,352.00 | 1,352.00 | -0.44% | 726,828 |
| Sep 24, 2025 | 1,374.00 | 1,382.00 | 1,354.00 | 1,358.00 | 1,358.00 | -1.16% | 737,878 |
| Sep 23, 2025 | 1,366.00 | 1,407.04 | 1,365.00 | 1,374.00 | 1,374.00 | 0.96% | 783,325 |
| Sep 22, 2025 | 1,370.00 | 1,395.00 | 1,349.00 | 1,361.00 | 1,361.00 | -0.37% | 779,131 |
| Sep 19, 2025 | 1,395.00 | 1,395.00 | 1,360.00 | 1,366.00 | 1,366.00 | -1.51% | 772,242 |
| Sep 18, 2025 | 1,410.00 | 1,421.00 | 1,371.00 | 1,387.00 | 1,387.00 | -1.91% | 658,082 |
| Sep 17, 2025 | 1,448.00 | 1,455.00 | 1,403.00 | 1,414.00 | 1,401.90 | -1.60% | 722,242 |
| Sep 16, 2025 | 1,471.00 | 1,501.00 | 1,437.00 | 1,437.00 | 1,424.70 | -2.31% | 1,021,301 |
| Sep 15, 2025 | 1,441.00 | 1,501.54 | 1,441.00 | 1,471.00 | 1,458.41 | 0.07% | 440,106 |
| Sep 12, 2025 | 1,465.00 | 1,500.00 | 1,456.00 | 1,470.00 | 1,457.42 | 0.34% | 546,936 |
| Sep 11, 2025 | 1,482.00 | 1,510.00 | 1,461.00 | 1,465.00 | 1,452.47 | -0.34% | 764,195 |
| Sep 10, 2025 | 1,471.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,457.42 | -0.27% | 1,614,443 |
| Sep 9, 2025 | 1,490.00 | 1,507.00 | 1,462.00 | 1,474.00 | 1,461.39 | -0.94% | 886,045 |
| Sep 8, 2025 | 1,500.00 | 1,509.00 | 1,442.00 | 1,488.00 | 1,475.27 | 2.20% | 745,785 |
| Sep 5, 2025 | 1,454.00 | 1,477.00 | 1,414.00 | 1,456.00 | 1,443.54 | 3.19% | 1,067,750 |
| Sep 4, 2025 | 1,210.00 | 1,426.00 | 1,207.00 | 1,411.00 | 1,398.93 | -12.52% | 3,083,676 |
| Sep 3, 2025 | 1,576.00 | 1,617.00 | 1,572.00 | 1,613.00 | 1,599.20 | 2.48% | 522,775 |
| Sep 2, 2025 | 1,614.00 | 1,621.00 | 1,565.44 | 1,574.00 | 1,560.53 | -2.54% | 520,191 |
| Sep 1, 2025 | 1,610.00 | 1,639.00 | 1,610.00 | 1,615.00 | 1,601.18 | -0.80% | 551,827 |