Jet2 plc (AIM:JET2)
London · Delayed Price · Currency is GBP · Price in GBX 1,553.00
+14.00 (0.91%)
Aug 26, 2026, 4:35 PM GMT
Jet2 plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,560.00 | 1,572.00 | 1,550.00 | 1,553.00 | 1,553.00 | 0.91% | 461,301 |
| Aug 25, 2026 | 1,535.00 | 1,556.00 | 1,523.00 | 1,539.00 | 1,539.00 | -0.13% | 392,612 |
| Aug 24, 2026 | 1,525.00 | 1,541.00 | 1,525.00 | 1,541.00 | 1,541.00 | 0.72% | 370,177 |
| Aug 21, 2026 | 1,534.00 | 1,549.00 | 1,519.00 | 1,530.00 | 1,530.00 | 0.92% | 435,109 |
| Aug 20, 2026 | 1,555.00 | 1,555.00 | 1,516.00 | 1,516.00 | 1,516.00 | -1.56% | 642,729 |
| Aug 19, 2026 | 1,539.00 | 1,546.00 | 1,531.00 | 1,540.00 | 1,540.00 | -0.13% | 617,201 |
| Aug 18, 2026 | 1,546.00 | 1,570.00 | 1,534.00 | 1,542.00 | 1,542.00 | -2.10% | 814,112 |
| Aug 17, 2026 | 1,605.00 | 1,597.00 | 1,567.00 | 1,575.00 | 1,575.00 | -1.13% | 356,793 |
| Aug 14, 2026 | 1,600.00 | 1,611.00 | 1,587.00 | 1,593.00 | 1,593.00 | 0.57% | 486,598 |
| Aug 13, 2026 | 1,579.00 | 1,589.00 | 1,571.00 | 1,584.00 | 1,584.00 | 0.44% | 432,979 |
| Aug 12, 2026 | 1,589.00 | 1,589.00 | 1,566.00 | 1,577.00 | 1,577.00 | -0.13% | 873,427 |
| Aug 11, 2026 | 1,570.00 | 1,587.00 | 1,565.00 | 1,579.00 | 1,579.00 | - | 741,940 |
| Aug 10, 2026 | 1,590.00 | 1,590.00 | 1,569.00 | 1,579.00 | 1,579.00 | -0.69% | 340,639 |
| Aug 7, 2026 | 1,584.00 | 1,603.00 | 1,573.00 | 1,590.00 | 1,590.00 | 0.25% | 1,006,682 |
| Aug 6, 2026 | 1,604.00 | 1,612.00 | 1,563.00 | 1,586.00 | 1,586.00 | -0.50% | 514,379 |
| Aug 5, 2026 | 1,550.00 | 1,595.00 | 1,550.00 | 1,594.00 | 1,594.00 | 0.82% | 651,019 |
| Aug 4, 2026 | 1,560.00 | 1,586.00 | 1,537.00 | 1,581.00 | 1,581.00 | -0.06% | 975,083 |
| Aug 3, 2026 | 1,550.00 | 1,585.00 | 1,548.00 | 1,582.00 | 1,582.00 | 2.73% | 518,540 |
| Jul 31, 2026 | 1,534.00 | 1,549.00 | 1,505.00 | 1,540.00 | 1,540.00 | 1.38% | 756,947 |
| Jul 30, 2026 | 1,436.00 | 1,522.00 | 1,433.90 | 1,519.00 | 1,519.00 | 5.49% | 1,001,135 |
| Jul 29, 2026 | 1,442.00 | 1,457.00 | 1,433.63 | 1,440.00 | 1,440.00 | - | 792,333 |
| Jul 28, 2026 | 1,426.00 | 1,451.00 | 1,426.00 | 1,440.00 | 1,440.00 | -0.28% | 1,537,391 |
| Jul 27, 2026 | 1,480.00 | 1,490.00 | 1,438.00 | 1,444.00 | 1,444.00 | -0.69% | 1,100,600 |
| Jul 24, 2026 | 1,433.00 | 1,462.00 | 1,433.00 | 1,454.00 | 1,454.00 | 0.69% | 1,124,331 |
| Jul 23, 2026 | 1,449.00 | 1,453.00 | 1,411.00 | 1,444.00 | 1,444.00 | 0.49% | 683,343 |
| Jul 22, 2026 | 1,447.00 | 1,472.00 | 1,418.00 | 1,437.00 | 1,437.00 | -0.69% | 802,454 |
| Jul 21, 2026 | 1,445.00 | 1,469.00 | 1,440.00 | 1,447.00 | 1,447.00 | -1.09% | 392,327 |
| Jul 20, 2026 | 1,462.00 | 1,465.00 | 1,435.00 | 1,463.00 | 1,463.00 | -0.88% | 600,288 |
| Jul 17, 2026 | 1,500.00 | 1,519.00 | 1,471.00 | 1,476.00 | 1,476.00 | -3.02% | 814,379 |
| Jul 16, 2026 | 1,486.00 | 1,522.00 | 1,483.00 | 1,522.00 | 1,522.00 | 1.26% | 494,316 |
| Jul 15, 2026 | 1,460.00 | 1,503.00 | 1,456.00 | 1,503.00 | 1,503.00 | 2.45% | 495,003 |
| Jul 14, 2026 | 1,498.00 | 1,498.00 | 1,434.00 | 1,467.00 | 1,467.00 | -1.54% | 726,649 |
| Jul 13, 2026 | 1,505.00 | 1,507.00 | 1,487.00 | 1,490.00 | 1,490.00 | -1.32% | 874,791 |
| Jul 10, 2026 | 1,469.00 | 1,510.00 | 1,465.00 | 1,510.00 | 1,510.00 | 4.43% | 1,297,557 |
| Jul 9, 2026 | 1,490.00 | 1,499.00 | 1,429.00 | 1,446.00 | 1,446.00 | -1.43% | 815,208 |
| Jul 8, 2026 | 1,581.00 | 1,581.00 | 1,437.00 | 1,467.00 | 1,467.00 | 8.19% | 3,144,578 |
| Jul 7, 2026 | 1,329.00 | 1,356.00 | 1,322.43 | 1,356.00 | 1,356.00 | 1.73% | 1,022,039 |
| Jul 6, 2026 | 1,304.00 | 1,360.00 | 1,304.00 | 1,333.00 | 1,333.00 | 3.25% | 1,090,523 |
| Jul 3, 2026 | 1,315.00 | 1,355.00 | 1,284.00 | 1,291.00 | 1,291.00 | -2.05% | 811,194 |
| Jul 2, 2026 | 1,310.00 | 1,321.00 | 1,295.00 | 1,318.00 | 1,318.00 | 1.38% | 669,252 |
| Jul 1, 2026 | 1,286.00 | 1,300.00 | 1,281.00 | 1,300.00 | 1,300.00 | 0.62% | 726,389 |
| Jun 30, 2026 | 1,327.00 | 1,345.00 | 1,292.00 | 1,292.00 | 1,292.00 | -3.58% | 800,821 |
| Jun 29, 2026 | 1,341.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.81% | 380,941 |
| Jun 26, 2026 | 1,384.00 | 1,384.00 | 1,337.00 | 1,351.00 | 1,351.00 | -1.53% | 615,782 |
| Jun 25, 2026 | 1,334.00 | 1,382.00 | 1,334.00 | 1,372.00 | 1,372.00 | 2.85% | 819,770 |
| Jun 24, 2026 | 1,250.00 | 1,334.00 | 1,284.00 | 1,334.00 | 1,334.00 | 3.65% | 696,721 |
| Jun 23, 2026 | 1,412.00 | 1,300.00 | 1,266.00 | 1,287.00 | 1,287.00 | 0.16% | 577,577 |
| Jun 22, 2026 | 1,289.00 | 1,313.00 | 1,284.00 | 1,285.00 | 1,285.00 | -0.70% | 511,176 |
| Jun 19, 2026 | 1,299.00 | 1,304.00 | 1,280.00 | 1,294.00 | 1,294.00 | -0.38% | 748,075 |
| Jun 18, 2026 | 1,298.00 | 1,324.00 | 1,298.00 | 1,299.00 | 1,299.00 | -1.89% | 740,462 |