Jet2 plc (AIM:JET2)
London · Delayed Price · Currency is GBP · Price in GBX 1,632.00
-4.00 (-0.24%)
Aug 8, 2025, 4:37 PM GMT+1
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,641.00 | 1,645.00 | 1,618.00 | 1,632.00 | 1,632.00 | -0.24% | 631,693 |
| 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 |
| Jul 4, 2025 | 1,780.00 | 1,841.00 | 1,747.35 | 1,752.00 | 1,752.00 | -2.23% | 515,235 |
| Jul 3, 2025 | 1,750.00 | 1,808.00 | 1,744.00 | 1,792.00 | 1,792.00 | 2.34% | 481,952 |
| Jul 2, 2025 | 1,796.00 | 1,816.99 | 1,751.00 | 1,751.00 | 1,751.00 | -4.53% | 846,851 |
| Jul 1, 2025 | 1,817.00 | 1,861.00 | 1,817.00 | 1,834.00 | 1,834.00 | -0.60% | 482,469 |
| Jun 30, 2025 | 1,900.00 | 1,900.00 | 1,818.00 | 1,845.00 | 1,845.00 | 1.21% | 500,510 |
| Jun 27, 2025 | 1,826.00 | 1,853.00 | 1,817.00 | 1,823.00 | 1,823.00 | 0.16% | 380,373 |
| Jun 26, 2025 | 1,820.00 | 1,835.00 | 1,774.00 | 1,820.00 | 1,820.00 | 0.72% | 329,615 |
| Jun 25, 2025 | 1,844.00 | 1,844.00 | 1,797.00 | 1,807.00 | 1,807.00 | 0.28% | 543,467 |
| Jun 24, 2025 | 1,771.00 | 1,828.00 | 1,771.00 | 1,802.00 | 1,802.00 | 2.97% | 960,874 |
| Jun 23, 2025 | 1,771.00 | 1,797.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.29% | 575,416 |
| Jun 20, 2025 | 1,703.00 | 1,812.00 | 1,703.00 | 1,791.00 | 1,791.00 | -0.06% | 633,557 |
| Jun 19, 2025 | 1,853.00 | 1,853.00 | 1,735.10 | 1,792.00 | 1,792.00 | -0.11% | 425,273 |
| Jun 18, 2025 | 1,765.00 | 1,825.00 | 1,765.00 | 1,794.00 | 1,794.00 | 0.62% | 393,461 |
| Jun 17, 2025 | 1,811.00 | 1,814.00 | 1,738.00 | 1,783.00 | 1,783.00 | -1.55% | 551,718 |
| Jun 16, 2025 | 1,784.00 | 1,835.00 | 1,779.00 | 1,811.00 | 1,811.00 | 1.40% | 599,275 |
| Jun 13, 2025 | 1,819.00 | 1,823.00 | 1,727.00 | 1,786.00 | 1,786.00 | -3.77% | 994,944 |
| Jun 12, 2025 | 1,850.00 | 1,920.00 | 1,824.00 | 1,856.00 | 1,856.00 | -4.43% | 703,882 |
| Jun 11, 2025 | 1,880.00 | 1,963.00 | 1,860.00 | 1,942.00 | 1,942.00 | -0.15% | 1,039,486 |
| Jun 10, 2025 | 1,933.00 | 1,960.00 | 1,895.00 | 1,945.00 | 1,945.00 | 0.62% | 575,856 |
| Jun 9, 2025 | 1,912.00 | 1,940.00 | 1,904.42 | 1,933.00 | 1,933.00 | 1.42% | 761,177 |
| Jun 6, 2025 | 1,899.00 | 1,924.00 | 1,899.00 | 1,906.00 | 1,906.00 | 0.05% | 752,074 |
| Jun 5, 2025 | 1,852.00 | 1,905.00 | 1,846.00 | 1,905.00 | 1,905.00 | 0.05% | 674,450 |
| Jun 4, 2025 | 1,900.00 | 1,916.00 | 1,842.00 | 1,904.00 | 1,904.00 | 0.42% | 642,814 |
| Jun 3, 2025 | 1,919.00 | 1,925.00 | 1,892.00 | 1,896.00 | 1,896.00 | 0.11% | 840,608 |
| Jun 2, 2025 | 1,861.00 | 1,895.00 | 1,858.00 | 1,894.00 | 1,894.00 | 1.83% | 782,715 |