Jet2 plc (AIM:JET2)
London · Delayed Price · Currency is GBP · Price in GBX 1,415.00
-13.00 (-0.91%)
Sep 17, 2026, 10:52 AM GMT
Jet2 plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,427.00 | 1,438.00 | 1,418.00 | 1,423.00 | - | 0.52% | 33,556 |
| Sep 16, 2026 | 1,418.00 | 1,438.00 | 1,402.00 | 1,428.00 | 1,415.60 | 0.78% | 407,699 |
| Sep 15, 2026 | 1,431.00 | 1,482.00 | 1,408.00 | 1,417.00 | 1,404.70 | -1.53% | 501,427 |
| Sep 14, 2026 | 1,452.00 | 1,478.00 | 1,435.00 | 1,439.00 | 1,426.50 | -1.10% | 413,226 |
| Sep 11, 2026 | 1,471.00 | 1,504.00 | 1,447.00 | 1,455.00 | 1,442.37 | -0.75% | 362,116 |
| Sep 10, 2026 | 1,473.00 | 1,504.00 | 1,461.00 | 1,466.00 | 1,453.27 | -1.35% | 316,264 |
| Sep 9, 2026 | 1,443.00 | 1,524.00 | 1,443.00 | 1,486.00 | 1,473.10 | -1.20% | 358,991 |
| Sep 8, 2026 | 1,513.00 | 1,545.00 | 1,501.00 | 1,504.00 | 1,490.94 | -1.05% | 355,523 |
| Sep 7, 2026 | 1,531.00 | 1,543.00 | 1,520.00 | 1,520.00 | 1,506.80 | -0.91% | 440,400 |
| Sep 4, 2026 | 1,510.00 | 1,538.00 | 1,503.81 | 1,534.00 | 1,520.68 | 1.72% | 725,028 |
| Sep 3, 2026 | 1,460.00 | 1,538.00 | 1,460.00 | 1,508.00 | 1,494.91 | 3.50% | 924,571 |
| Sep 2, 2026 | 1,490.00 | 1,500.00 | 1,449.00 | 1,457.00 | 1,444.35 | -2.35% | 585,207 |
| Sep 1, 2026 | 1,523.00 | 1,531.00 | 1,482.00 | 1,492.00 | 1,479.04 | -2.36% | 554,350 |
| Aug 28, 2026 | 1,523.00 | 1,538.00 | 1,520.00 | 1,528.00 | 1,514.73 | - | 289,187 |
| Aug 27, 2026 | 1,547.00 | 1,565.00 | 1,528.00 | 1,528.00 | 1,514.73 | -1.61% | 286,834 |
| Aug 26, 2026 | 1,560.00 | 1,573.00 | 1,524.00 | 1,553.00 | 1,539.51 | 0.91% | 461,299 |
| Aug 25, 2026 | 1,523.00 | 1,557.00 | 1,523.00 | 1,539.00 | 1,525.64 | -0.13% | 398,756 |
| Aug 24, 2026 | 1,525.00 | 1,549.00 | 1,524.00 | 1,541.00 | 1,527.62 | 0.72% | 370,175 |
| Aug 21, 2026 | 1,534.00 | 1,549.00 | 1,516.00 | 1,530.00 | 1,516.71 | 0.92% | 435,119 |
| Aug 20, 2026 | 1,555.00 | 1,555.00 | 1,516.00 | 1,516.00 | 1,502.84 | -1.56% | 642,738 |
| Aug 19, 2026 | 1,539.00 | 1,546.00 | 1,530.00 | 1,540.00 | 1,526.63 | -0.13% | 653,987 |
| Aug 18, 2026 | 1,546.00 | 1,596.00 | 1,534.00 | 1,542.00 | 1,528.61 | -2.10% | 814,114 |
| Aug 17, 2026 | 1,567.00 | 1,605.00 | 1,567.00 | 1,575.00 | 1,561.32 | -1.13% | 356,804 |
| Aug 14, 2026 | 1,600.00 | 1,611.00 | 1,587.00 | 1,593.00 | 1,579.17 | 0.57% | 543,911 |
| Aug 13, 2026 | 1,579.00 | 1,590.00 | 1,568.00 | 1,584.00 | 1,570.25 | 0.44% | 446,954 |
| Aug 12, 2026 | 1,589.00 | 1,589.00 | 1,565.00 | 1,577.00 | 1,563.31 | -0.13% | 873,433 |
| Aug 11, 2026 | 1,570.00 | 1,587.00 | 1,563.00 | 1,579.00 | 1,565.29 | - | 741,950 |
| Aug 10, 2026 | 1,590.00 | 1,590.00 | 1,569.00 | 1,579.00 | 1,565.29 | -0.69% | 340,639 |
| Aug 7, 2026 | 1,584.00 | 1,603.00 | 1,573.00 | 1,590.00 | 1,576.19 | 0.25% | 1,006,682 |
| Aug 6, 2026 | 1,604.00 | 1,612.00 | 1,563.00 | 1,586.00 | 1,572.23 | -0.50% | 514,379 |
| Aug 5, 2026 | 1,550.00 | 1,595.00 | 1,550.00 | 1,594.00 | 1,580.16 | 0.82% | 1,633,024 |
| Aug 4, 2026 | 1,560.00 | 1,586.00 | 1,537.00 | 1,581.00 | 1,567.27 | -0.06% | 975,087 |
| Aug 3, 2026 | 1,550.00 | 1,585.00 | 1,548.00 | 1,582.00 | 1,568.26 | 2.73% | 518,540 |
| Jul 31, 2026 | 1,534.00 | 1,549.00 | 1,505.00 | 1,540.00 | 1,526.63 | 1.38% | 758,147 |
| Jul 30, 2026 | 1,436.00 | 1,522.00 | 1,433.90 | 1,519.00 | 1,505.81 | 5.49% | 1,001,135 |
| Jul 29, 2026 | 1,442.00 | 1,457.00 | 1,433.63 | 1,440.00 | 1,427.50 | - | 821,130 |
| Jul 28, 2026 | 1,426.00 | 1,451.00 | 1,426.00 | 1,440.00 | 1,427.50 | -0.28% | 1,537,400 |
| Jul 27, 2026 | 1,480.00 | 1,490.00 | 1,438.00 | 1,444.00 | 1,431.46 | -0.69% | 1,100,600 |
| Jul 24, 2026 | 1,433.00 | 1,462.20 | 1,433.00 | 1,454.00 | 1,441.37 | 0.69% | 1,124,333 |
| Jul 23, 2026 | 1,449.00 | 1,453.00 | 1,411.00 | 1,444.00 | 1,431.46 | 0.49% | 683,343 |
| Jul 22, 2026 | 1,447.00 | 1,472.00 | 1,418.00 | 1,437.00 | 1,424.52 | -0.69% | 802,454 |
| Jul 21, 2026 | 1,445.00 | 1,469.00 | 1,440.00 | 1,447.00 | 1,434.44 | -1.09% | 399,286 |
| Jul 20, 2026 | 1,462.00 | 1,468.00 | 1,435.00 | 1,463.00 | 1,450.30 | -0.88% | 600,295 |
| Jul 17, 2026 | 1,500.00 | 1,519.00 | 1,471.00 | 1,476.00 | 1,463.18 | -3.02% | 814,379 |
| Jul 16, 2026 | 1,486.00 | 1,522.00 | 1,483.00 | 1,522.00 | 1,508.78 | 1.26% | 494,316 |
| Jul 15, 2026 | 1,460.00 | 1,503.00 | 1,455.00 | 1,503.00 | 1,489.95 | 2.45% | 497,002 |
| Jul 14, 2026 | 1,498.00 | 1,498.00 | 1,432.32 | 1,467.00 | 1,454.26 | -1.54% | 728,036 |
| Jul 13, 2026 | 1,505.00 | 1,509.00 | 1,480.00 | 1,490.00 | 1,477.06 | -1.32% | 874,801 |
| Jul 10, 2026 | 1,469.00 | 1,510.00 | 1,454.00 | 1,510.00 | 1,496.89 | 4.43% | 1,307,566 |
| Jul 9, 2026 | 1,490.00 | 1,499.00 | 1,429.00 | 1,446.00 | 1,433.44 | -1.43% | 815,208 |