Jet2 plc (AIM:JET2)
London · Delayed Price · Currency is GBP · Price in GBX 1,071.30
-15.70 (-1.44%)
May 15, 2026, 3:55 PM GMT
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,087.00 | 1,087.00 | 1,071.00 | 1,076.00 | 1,076.00 | -1.01% | 81,295 |
| May 14, 2026 | 1,102.00 | 1,144.00 | 1,084.00 | 1,087.00 | 1,087.00 | -0.64% | 448,005 |
| May 13, 2026 | 1,128.00 | 1,132.00 | 1,084.00 | 1,094.00 | 1,094.00 | -2.84% | 583,228 |
| May 12, 2026 | 1,110.00 | 1,152.00 | 1,110.00 | 1,126.00 | 1,126.00 | -0.97% | 483,743 |
| May 11, 2026 | 1,139.00 | 1,153.00 | 1,121.00 | 1,137.00 | 1,137.00 | - | 981,051 |
| May 8, 2026 | 1,166.00 | 1,166.00 | 1,131.00 | 1,137.00 | 1,137.00 | -2.40% | 593,763 |
| May 7, 2026 | 1,172.00 | 1,191.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.09% | 451,846 |
| May 6, 2026 | 1,130.00 | 1,197.00 | 1,127.00 | 1,164.00 | 1,164.00 | 4.30% | 841,541 |
| May 5, 2026 | 1,111.00 | 1,129.00 | 1,107.00 | 1,116.00 | 1,116.00 | -0.98% | 781,721 |
| May 1, 2026 | 1,122.00 | 1,127.00 | 1,093.00 | 1,127.00 | 1,127.00 | 2.27% | 527,420 |
| Apr 30, 2026 | 1,070.00 | 1,106.00 | 1,065.69 | 1,102.00 | 1,102.00 | 2.04% | 1,610,435 |
| Apr 29, 2026 | 990.00 | 1,095.00 | 980.00 | 1,080.00 | 1,080.00 | 0.93% | 2,075,229 |
| Apr 28, 2026 | 1,115.00 | 1,118.00 | 1,069.44 | 1,070.00 | 1,070.00 | -3.17% | 1,365,058 |
| Apr 27, 2026 | 1,101.00 | 1,126.35 | 1,101.00 | 1,105.00 | 1,105.00 | -0.63% | 764,592 |
| Apr 24, 2026 | 1,125.00 | 1,130.00 | 1,107.00 | 1,112.00 | 1,112.00 | -2.03% | 500,913 |
| Apr 23, 2026 | 1,133.00 | 1,162.00 | 1,122.00 | 1,135.00 | 1,135.00 | -0.70% | 713,957 |
| Apr 22, 2026 | 1,187.00 | 1,189.00 | 1,143.00 | 1,143.00 | 1,143.00 | -3.46% | 676,467 |
| Apr 21, 2026 | 1,220.00 | 1,220.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.00% | 439,293 |
| Apr 20, 2026 | 1,205.00 | 1,210.00 | 1,182.10 | 1,196.00 | 1,196.00 | -2.37% | 574,786 |
| Apr 17, 2026 | 1,156.00 | 1,247.44 | 1,148.00 | 1,225.00 | 1,225.00 | 5.06% | 1,398,814 |
| Apr 16, 2026 | 1,160.00 | 1,194.11 | 1,150.00 | 1,166.00 | 1,166.00 | -4.19% | 1,253,243 |
| Apr 15, 2026 | 1,211.00 | 1,231.00 | 1,203.19 | 1,217.00 | 1,217.00 | -0.25% | 440,704 |
| Apr 14, 2026 | 1,188.00 | 1,220.00 | 1,181.00 | 1,220.00 | 1,220.00 | 3.30% | 611,916 |
| Apr 13, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,181.00 | 1,181.00 | -2.56% | 1,169,442 |
| Apr 10, 2026 | 1,210.00 | 1,237.00 | 1,184.00 | 1,212.00 | 1,212.00 | 0.58% | 954,162 |
| Apr 9, 2026 | 1,201.00 | 1,215.00 | 1,183.20 | 1,205.00 | 1,205.00 | -0.08% | 748,381 |
| Apr 8, 2026 | 1,250.00 | 1,250.00 | 1,193.00 | 1,206.00 | 1,206.00 | 7.39% | 1,030,612 |
| Apr 7, 2026 | 1,132.00 | 1,150.00 | 1,116.00 | 1,123.00 | 1,123.00 | -1.14% | 570,406 |
| Apr 2, 2026 | 1,152.00 | 1,157.00 | 1,125.00 | 1,136.00 | 1,136.00 | -3.24% | 598,215 |
| Apr 1, 2026 | 1,155.00 | 1,185.00 | 1,147.00 | 1,174.00 | 1,174.00 | 5.58% | 1,066,258 |
| Mar 31, 2026 | 1,109.00 | 1,131.00 | 1,108.96 | 1,112.00 | 1,112.00 | -0.18% | 481,804 |
| Mar 30, 2026 | 1,115.00 | 1,128.00 | 1,099.00 | 1,114.00 | 1,114.00 | -1.42% | 607,526 |
| Mar 27, 2026 | 1,127.00 | 1,166.00 | 1,112.00 | 1,130.00 | 1,130.00 | 0.18% | 575,722 |
| Mar 26, 2026 | 1,118.00 | 1,132.00 | 1,107.00 | 1,128.00 | 1,128.00 | 0.53% | 565,080 |
| Mar 25, 2026 | 1,112.00 | 1,148.00 | 1,107.08 | 1,122.00 | 1,122.00 | 1.81% | 480,160 |
| Mar 24, 2026 | 1,114.00 | 1,127.00 | 1,098.00 | 1,102.00 | 1,102.00 | -0.99% | 977,231 |
| Mar 23, 2026 | 1,034.00 | 1,133.00 | 1,029.00 | 1,113.00 | 1,113.00 | 4.12% | 1,159,341 |
| Mar 20, 2026 | 1,071.00 | 1,085.30 | 1,062.00 | 1,069.00 | 1,069.00 | 1.81% | 1,196,958 |
| 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% | 564,356 |
| 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% | 931,925 |
| Mar 6, 2026 | 1,197.00 | 1,219.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.93% | 800,828 |
| 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% | 984,554 |