Jet2 plc (AIM:JET2)
London · Delayed Price · Currency is GBP · Price in GBX 1,205.00
+5.00 (0.42%)
Mar 5, 2026, 2:35 PM GMT
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,205.00 | 1,212.00 | 1,182.00 | 1,187.00 | - | -1.08% | 28,126 |
| Mar 4, 2026 | 1,179.00 | 1,217.00 | 1,174.00 | 1,200.00 | 1,200.00 | 1.78% | 984,544 |
| Mar 3, 2026 | 1,210.00 | 1,221.00 | 1,178.00 | 1,179.00 | 1,179.00 | -3.76% | 1,200,896 |
| Mar 2, 2026 | 1,199.00 | 1,240.00 | 1,160.00 | 1,225.00 | 1,225.00 | -2.47% | 1,240,736 |
| Feb 27, 2026 | 1,299.00 | 1,299.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.33% | 1,022,511 |
| Feb 26, 2026 | 1,260.00 | 1,293.00 | 1,240.00 | 1,286.00 | 1,286.00 | 2.88% | 1,362,189 |
| Feb 25, 2026 | 1,279.00 | 1,280.00 | 1,220.00 | 1,250.00 | 1,250.00 | -2.87% | 1,710,109 |
| Feb 24, 2026 | 1,316.00 | 1,316.00 | 1,283.00 | 1,287.00 | 1,287.00 | -0.92% | 838,811 |
| Feb 23, 2026 | 1,308.00 | 1,324.00 | 1,291.00 | 1,299.00 | 1,299.00 | -0.69% | 1,582,811 |
| 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 | 1,286.00 | 1,293.00 | 1,293.00 | -0.54% | 495,605 |
| 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 | 1,245.00 | 1,217.00 | 1,225.00 | 1,225.00 | -1.05% | 1,037,033 |
| Feb 10, 2026 | 1,271.00 | 1,271.00 | 1,232.00 | 1,238.00 | 1,238.00 | -2.29% | 714,404 |
| 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 | 1,225.00 | 1,254.00 | 1,254.00 | 1.62% | 580,400 |
| 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 | 1,214.00 | 1,219.00 | 1,219.00 | -0.81% | 909,587 |
| 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 | 1,250.00 | 1,209.00 | 1,226.00 | 1,226.00 | -2.54% | 2,628,504 |
| Jan 26, 2026 | 1,280.00 | 1,280.00 | 1,252.00 | 1,258.00 | 1,258.00 | -0.71% | 456,625 |
| 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 | 1,302.00 | 1,262.00 | 1,265.00 | 1,265.00 | -2.01% | 588,097 |
| 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 | 1,317.00 | 1,297.00 | 1,303.00 | 1,303.00 | 0.46% | 750,933 |
| Jan 15, 2026 | 1,326.00 | 1,326.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.39% | 502,298 |
| Jan 14, 2026 | 1,307.00 | 1,345.00 | 1,287.00 | 1,292.00 | 1,292.00 | -1.15% | 628,304 |
| Jan 13, 2026 | 1,360.00 | 1,388.00 | 1,307.00 | 1,307.00 | 1,307.00 | -5.22% | 1,249,773 |
| Jan 12, 2026 | 1,412.00 | 1,412.00 | 1,374.00 | 1,379.00 | 1,379.00 | -1.36% | 463,658 |
| Jan 9, 2026 | 1,437.00 | 1,437.00 | 1,393.00 | 1,398.00 | 1,398.00 | -1.69% | 501,982 |
| Jan 8, 2026 | 1,431.00 | 1,431.00 | 1,405.00 | 1,422.00 | 1,422.00 | 0.07% | 751,317 |
| Jan 7, 2026 | 1,470.00 | 1,475.00 | 1,405.00 | 1,421.00 | 1,416.50 | -2.54% | 767,559 |
| Jan 6, 2026 | 1,450.00 | 1,458.00 | 1,404.00 | 1,458.00 | 1,453.38 | 1.89% | 471,376 |
| Jan 5, 2026 | 1,414.00 | 1,431.00 | 1,385.00 | 1,431.00 | 1,426.47 | 1.27% | 588,605 |
| Jan 2, 2026 | 1,412.00 | 1,424.00 | 1,392.20 | 1,413.00 | 1,408.53 | 0.64% | 252,976 |
| Dec 31, 2025 | 1,415.00 | 1,418.00 | 1,402.00 | 1,404.00 | 1,399.55 | -0.71% | 213,974 |
| Dec 30, 2025 | 1,401.00 | 1,417.00 | 1,381.00 | 1,414.00 | 1,409.52 | 1.51% | 320,241 |
| Dec 29, 2025 | 1,408.00 | 1,412.00 | 1,382.00 | 1,393.00 | 1,388.59 | -0.64% | 205,250 |
| Dec 24, 2025 | 1,402.00 | 1,411.00 | 1,395.00 | 1,402.00 | 1,397.56 | -0.07% | 113,426 |
| Dec 23, 2025 | 1,404.00 | 1,412.00 | 1,396.00 | 1,403.00 | 1,398.56 | -0.07% | 229,579 |