Jet2 plc (AIM:JET2)
London · Delayed Price · Currency is GBP · Price in GBX 1,437.00
-34.00 (-2.31%)
Sep 16, 2025, 4:36 PM GMT+1
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1,441.00 | 1,501.54 | 1,441.00 | 1,471.00 | 1,471.00 | 0.07% | 440,091 |
| Sep 12, 2025 | 1,465.00 | 1,500.00 | 1,456.00 | 1,470.00 | 1,470.00 | 0.34% | 546,936 |
| Sep 11, 2025 | 1,482.00 | 1,510.00 | 1,461.00 | 1,465.00 | 1,465.00 | -0.34% | 764,195 |
| Sep 10, 2025 | 1,471.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.27% | 1,614,443 |
| Sep 9, 2025 | 1,490.00 | 1,507.00 | 1,462.00 | 1,474.00 | 1,474.00 | -0.94% | 886,045 |
| Sep 8, 2025 | 1,500.00 | 1,509.00 | 1,442.00 | 1,488.00 | 1,488.00 | 2.20% | 745,785 |
| Sep 5, 2025 | 1,454.00 | 1,477.00 | 1,414.00 | 1,456.00 | 1,456.00 | 3.19% | 1,067,750 |
| Sep 4, 2025 | 1,210.00 | 1,426.00 | 1,207.00 | 1,411.00 | 1,411.00 | -12.52% | 3,083,677 |
| Sep 3, 2025 | 1,576.00 | 1,617.00 | 1,572.00 | 1,613.00 | 1,613.00 | 2.48% | 522,775 |
| Sep 2, 2025 | 1,614.00 | 1,621.00 | 1,565.44 | 1,574.00 | 1,574.00 | -2.54% | 520,191 |
| Sep 1, 2025 | 1,610.00 | 1,639.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.80% | 551,827 |
| Aug 29, 2025 | 1,640.00 | 1,651.00 | 1,626.00 | 1,628.00 | 1,628.00 | -0.61% | 488,689 |
| Aug 28, 2025 | 1,601.00 | 1,651.78 | 1,601.00 | 1,638.00 | 1,638.00 | 1.49% | 689,249 |
| Aug 27, 2025 | 1,670.00 | 1,676.00 | 1,601.00 | 1,614.00 | 1,614.00 | -3.18% | 512,568 |
| Aug 26, 2025 | 1,673.00 | 1,673.00 | 1,630.00 | 1,667.00 | 1,667.00 | 1.21% | 596,926 |
| Aug 22, 2025 | 1,613.00 | 1,655.00 | 1,613.00 | 1,647.00 | 1,647.00 | 1.42% | 361,362 |
| Aug 21, 2025 | 1,623.00 | 1,626.00 | 1,605.00 | 1,624.00 | 1,624.00 | 0.06% | 402,428 |
| Aug 20, 2025 | 1,632.00 | 1,656.00 | 1,619.00 | 1,623.00 | 1,623.00 | -1.99% | 478,059 |
| Aug 19, 2025 | 1,632.00 | 1,658.00 | 1,632.00 | 1,656.00 | 1,656.00 | 1.22% | 364,317 |
| Aug 18, 2025 | 1,621.00 | 1,645.00 | 1,621.00 | 1,636.00 | 1,636.00 | 0.49% | 662,529 |
| Aug 15, 2025 | 1,640.00 | 1,644.00 | 1,615.00 | 1,628.00 | 1,628.00 | -0.18% | 360,217 |
| Aug 14, 2025 | 1,645.00 | 1,645.00 | 1,614.00 | 1,631.00 | 1,631.00 | 1.30% | 453,095 |
| Aug 13, 2025 | 1,622.00 | 1,639.00 | 1,606.00 | 1,610.00 | 1,610.00 | -1.11% | 802,764 |
| Aug 12, 2025 | 1,605.00 | 1,643.00 | 1,605.00 | 1,628.00 | 1,628.00 | 0.74% | 680,405 |
| Aug 11, 2025 | 1,632.00 | 1,642.00 | 1,614.38 | 1,616.00 | 1,616.00 | -0.98% | 562,516 |
| Aug 8, 2025 | 1,641.00 | 1,645.00 | 1,618.00 | 1,632.00 | 1,632.00 | -0.24% | 631,695 |
| Aug 7, 2025 | 1,639.00 | 1,643.00 | 1,610.00 | 1,636.00 | 1,636.00 | 0.68% | 1,568,776 |
| Aug 6, 2025 | 1,617.00 | 1,631.00 | 1,609.00 | 1,625.00 | 1,625.00 | 0.06% | 766,987 |
| Aug 5, 2025 | 1,600.00 | 1,624.00 | 1,591.34 | 1,624.00 | 1,624.00 | 1.82% | 825,263 |
| Aug 4, 2025 | 1,607.00 | 1,619.84 | 1,594.00 | 1,595.00 | 1,595.00 | -0.68% | 514,304 |
| Aug 1, 2025 | 1,618.00 | 1,634.00 | 1,591.00 | 1,606.00 | 1,606.00 | -1.29% | 685,634 |
| Jul 31, 2025 | 1,620.00 | 1,644.00 | 1,618.00 | 1,627.00 | 1,627.00 | 0.18% | 946,163 |
| Jul 30, 2025 | 1,617.00 | 1,639.00 | 1,613.00 | 1,624.00 | 1,624.00 | 0.43% | 435,353 |
| Jul 29, 2025 | 1,662.00 | 1,662.00 | 1,601.00 | 1,617.00 | 1,617.00 | -1.46% | 719,164 |
| Jul 28, 2025 | 1,689.00 | 1,689.00 | 1,634.00 | 1,641.00 | 1,641.00 | -1.85% | 587,788 |
| Jul 25, 2025 | 1,736.00 | 1,736.00 | 1,657.00 | 1,672.00 | 1,672.00 | -0.59% | 681,661 |
| Jul 24, 2025 | 1,671.00 | 1,687.00 | 1,671.00 | 1,682.00 | 1,682.00 | 0.24% | 993,830 |
| Jul 23, 2025 | 1,669.00 | 1,683.00 | 1,658.00 | 1,678.00 | 1,678.00 | 1.39% | 625,996 |
| Jul 22, 2025 | 1,666.00 | 1,681.00 | 1,644.00 | 1,655.00 | 1,655.00 | -0.54% | 886,069 |
| Jul 21, 2025 | 1,681.00 | 1,690.00 | 1,656.00 | 1,664.00 | 1,664.00 | 0.42% | 1,841,505 |
| Jul 18, 2025 | 1,653.00 | 1,673.00 | 1,651.00 | 1,657.00 | 1,657.00 | 0.30% | 832,279 |
| Jul 17, 2025 | 1,651.00 | 1,689.78 | 1,636.00 | 1,652.00 | 1,652.00 | -2.02% | 1,177,096 |
| Jul 16, 2025 | 1,652.00 | 1,700.00 | 1,644.00 | 1,686.00 | 1,686.00 | 2.12% | 762,563 |
| Jul 15, 2025 | 1,688.00 | 1,748.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.96% | 765,000 |
| Jul 14, 2025 | 1,686.00 | 1,714.00 | 1,650.00 | 1,684.00 | 1,684.00 | 0.30% | 642,966 |
| Jul 11, 2025 | 1,700.00 | 1,730.00 | 1,668.00 | 1,679.00 | 1,679.00 | -1.24% | 938,952 |
| Jul 10, 2025 | 1,652.00 | 1,713.00 | 1,645.00 | 1,700.00 | 1,700.00 | 3.41% | 1,397,549 |
| Jul 9, 2025 | 1,775.00 | 1,855.00 | 1,644.00 | 1,644.00 | 1,644.00 | -9.92% | 2,137,297 |
| Jul 8, 2025 | 1,798.00 | 1,831.00 | 1,776.00 | 1,825.00 | 1,825.00 | 1.67% | 641,234 |
| Jul 7, 2025 | 1,797.00 | 1,802.00 | 1,750.00 | 1,795.00 | 1,795.00 | 2.45% | 448,622 |