Jet2 plc (AIM:JET2)
London · Delayed Price · Currency is GBP · Price in GBX 1,128.00
+6.00 (0.53%)
At close: Mar 26, 2026
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,118.00 | 1,132.00 | 1,107.00 | 1,128.00 | 1,128.00 | 0.53% | 565,081 |
| Mar 25, 2026 | 1,112.00 | 1,148.00 | 1,112.00 | 1,122.00 | 1,122.00 | 1.81% | 480,153 |
| Mar 24, 2026 | 1,114.00 | 1,127.00 | 1,098.00 | 1,102.00 | 1,102.00 | -0.99% | 977,232 |
| Mar 23, 2026 | 1,034.00 | 1,133.00 | 1,029.00 | 1,113.00 | 1,113.00 | 4.12% | 1,159,342 |
| Mar 20, 2026 | 1,071.00 | 1,085.00 | 1,067.00 | 1,069.00 | 1,069.00 | 1.81% | 1,195,828 |
| Mar 19, 2026 | 1,116.00 | 1,116.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.89% | 1,215,553 |
| Mar 18, 2026 | 1,120.00 | 1,124.00 | 1,091.00 | 1,104.00 | 1,104.00 | 1.01% | 553,624 |
| Mar 17, 2026 | 1,093.00 | 1,110.00 | 1,076.00 | 1,093.00 | 1,093.00 | 0.92% | 564,357 |
| Mar 16, 2026 | 1,107.00 | 1,107.00 | 1,077.00 | 1,083.00 | 1,083.00 | -1.19% | 698,745 |
| Mar 13, 2026 | 1,159.00 | 1,159.00 | 1,090.00 | 1,096.00 | 1,096.00 | -1.08% | 694,391 |
| Mar 12, 2026 | 1,130.00 | 1,152.00 | 1,081.61 | 1,108.00 | 1,108.00 | -4.07% | 1,222,200 |
| Mar 11, 2026 | 1,184.00 | 1,184.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.28% | 905,777 |
| Mar 10, 2026 | 1,196.00 | 1,199.00 | 1,176.00 | 1,182.00 | 1,182.00 | 2.16% | 686,530 |
| Mar 9, 2026 | 1,150.00 | 1,164.00 | 1,122.00 | 1,157.00 | 1,157.00 | -0.77% | 931,926 |
| Mar 6, 2026 | 1,197.00 | 1,219.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.93% | 800,829 |
| Mar 5, 2026 | 1,205.00 | 1,213.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.92% | 718,360 |
| Mar 4, 2026 | 1,179.00 | 1,217.00 | 1,163.00 | 1,200.00 | 1,200.00 | 1.78% | 984,555 |
| Mar 3, 2026 | 1,210.00 | 1,221.00 | 1,178.00 | 1,179.00 | 1,179.00 | -3.76% | 1,200,917 |
| Mar 2, 2026 | 1,199.00 | 1,240.00 | 1,141.00 | 1,225.00 | 1,225.00 | -2.47% | 1,240,755 |
| Feb 27, 2026 | 1,299.00 | 1,299.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.33% | 1,029,988 |
| Feb 26, 2026 | 1,260.00 | 1,293.10 | 1,239.25 | 1,286.00 | 1,286.00 | 2.88% | 1,362,193 |
| Feb 25, 2026 | 1,279.00 | 1,280.00 | 1,215.00 | 1,250.00 | 1,250.00 | -2.87% | 1,719,284 |
| Feb 24, 2026 | 1,316.00 | 1,316.00 | 1,281.00 | 1,287.00 | 1,287.00 | -0.92% | 838,812 |
| Feb 23, 2026 | 1,308.00 | 1,324.00 | 1,291.00 | 1,299.00 | 1,299.00 | -0.69% | 1,624,417 |
| Feb 20, 2026 | 1,297.00 | 1,324.00 | 1,294.00 | 1,308.00 | 1,308.00 | 1.16% | 1,058,070 |
| Feb 19, 2026 | 1,321.00 | 1,321.00 | 1,285.00 | 1,293.00 | 1,293.00 | -0.54% | 495,613 |
| Feb 18, 2026 | 1,300.00 | 1,320.00 | 1,284.00 | 1,300.00 | 1,300.00 | -0.08% | 642,729 |
| Feb 17, 2026 | 1,282.00 | 1,305.00 | 1,282.00 | 1,301.00 | 1,301.00 | 0.77% | 443,325 |
| Feb 16, 2026 | 1,265.00 | 1,308.00 | 1,265.00 | 1,291.00 | 1,291.00 | 1.81% | 529,599 |
| Feb 13, 2026 | 1,229.00 | 1,269.00 | 1,229.00 | 1,268.00 | 1,268.00 | 2.34% | 1,290,286 |
| Feb 12, 2026 | 1,232.00 | 1,246.00 | 1,205.00 | 1,239.00 | 1,239.00 | 1.14% | 536,469 |
| Feb 11, 2026 | 1,217.00 | 1,247.00 | 1,217.00 | 1,225.00 | 1,225.00 | -1.05% | 1,037,039 |
| Feb 10, 2026 | 1,271.00 | 1,290.00 | 1,231.00 | 1,238.00 | 1,238.00 | -2.29% | 714,411 |
| Feb 9, 2026 | 1,254.00 | 1,277.00 | 1,250.00 | 1,267.00 | 1,267.00 | 1.04% | 638,267 |
| Feb 6, 2026 | 1,240.00 | 1,256.00 | 1,224.78 | 1,254.00 | 1,254.00 | 1.62% | 580,405 |
| Feb 5, 2026 | 1,275.00 | 1,275.00 | 1,226.00 | 1,234.00 | 1,234.00 | -2.06% | 564,146 |
| Feb 4, 2026 | 1,241.00 | 1,272.00 | 1,241.00 | 1,260.00 | 1,260.00 | 0.32% | 539,616 |
| Feb 3, 2026 | 1,260.00 | 1,271.09 | 1,247.00 | 1,256.00 | 1,256.00 | - | 752,492 |
| Feb 2, 2026 | 1,243.00 | 1,259.00 | 1,235.00 | 1,256.00 | 1,256.00 | 1.54% | 1,085,732 |
| Jan 30, 2026 | 1,229.00 | 1,263.00 | 1,216.00 | 1,237.00 | 1,237.00 | 1.48% | 1,086,480 |
| Jan 29, 2026 | 1,220.00 | 1,245.00 | 1,213.64 | 1,219.00 | 1,219.00 | -0.81% | 909,593 |
| Jan 28, 2026 | 1,226.00 | 1,270.00 | 1,218.00 | 1,229.00 | 1,229.00 | 0.24% | 1,298,386 |
| Jan 27, 2026 | 1,250.00 | 1,255.00 | 1,208.00 | 1,226.00 | 1,226.00 | -2.54% | 2,628,531 |
| Jan 26, 2026 | 1,280.00 | 1,281.00 | 1,250.00 | 1,258.00 | 1,258.00 | -0.71% | 516,221 |
| Jan 23, 2026 | 1,277.00 | 1,321.00 | 1,254.00 | 1,267.00 | 1,267.00 | -2.24% | 587,802 |
| Jan 22, 2026 | 1,290.00 | 1,310.00 | 1,274.00 | 1,296.00 | 1,296.00 | 2.29% | 653,710 |
| Jan 21, 2026 | 1,261.00 | 1,283.20 | 1,253.00 | 1,267.00 | 1,267.00 | 0.16% | 667,333 |
| Jan 20, 2026 | 1,277.00 | 1,322.00 | 1,262.00 | 1,265.00 | 1,265.00 | -2.01% | 588,110 |
| Jan 19, 2026 | 1,290.00 | 1,310.80 | 1,280.00 | 1,291.00 | 1,291.00 | -0.92% | 889,391 |
| Jan 16, 2026 | 1,299.00 | 1,324.00 | 1,297.00 | 1,303.00 | 1,303.00 | 0.46% | 750,933 |