JetBlue Airways Corporation (LON:0JOT)
London · Delayed Price · Currency is GBP · Price in USD 4.760
+0.003 (0.05%)
Dec 19, 2025, 2:37 PM BST
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.77 | 4.84 | 4.76 | 4.82 | 4.82 | 1.32% | 1,770 |
| Dec 18, 2025 | 4.85 | 4.87 | 4.76 | 4.76 | 4.76 | -1.33% | 18,363 |
| Dec 17, 2025 | 4.97 | 5.04 | 4.82 | 4.82 | 4.82 | -0.84% | 6,884 |
| Dec 16, 2025 | 4.93 | 5.00 | 4.86 | 4.86 | 4.86 | 0.85% | 10,243 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.80 | 4.82 | 4.82 | -3.00% | 5,239 |
| Dec 12, 2025 | 5.00 | 5.02 | 4.84 | 4.97 | 4.97 | 3.87% | 15,636 |
| Dec 11, 2025 | 5.03 | 5.15 | 4.67 | 4.79 | 4.79 | -5.08% | 15,344 |
| Dec 10, 2025 | 4.96 | 5.08 | 4.96 | 5.04 | 5.04 | 0.80% | 1,153 |
| Dec 9, 2025 | 4.93 | 5.00 | 4.90 | 5.00 | 5.00 | 1.17% | 11,821 |
| Dec 8, 2025 | 4.78 | 5.05 | 4.78 | 4.94 | 4.94 | 2.77% | 15,898 |
| Dec 5, 2025 | 4.72 | 4.82 | 4.72 | 4.81 | 4.81 | 2.89% | 19,152 |
| Dec 4, 2025 | 4.67 | 4.68 | 4.57 | 4.68 | 4.68 | -1.14% | 2,659 |
| Dec 3, 2025 | 4.55 | 4.78 | 4.55 | 4.73 | 4.73 | 3.03% | 1,857 |
| Dec 2, 2025 | 4.49 | 4.60 | 4.49 | 4.59 | 4.59 | 3.01% | 1,689 |
| Dec 1, 2025 | 4.42 | 4.48 | 4.40 | 4.46 | 4.46 | -2.07% | 2,565 |
| Nov 28, 2025 | 4.53 | 4.55 | 4.52 | 4.55 | 4.55 | 0.66% | 47 |
| Nov 26, 2025 | 4.37 | 4.54 | 4.37 | 4.52 | 4.52 | 3.46% | 839 |
| Nov 25, 2025 | 4.19 | 4.48 | 4.19 | 4.37 | 4.37 | 3.16% | 37,261 |
| Nov 24, 2025 | 4.19 | 4.24 | 4.17 | 4.24 | 4.24 | -0.24% | 445 |
| Nov 21, 2025 | 4.17 | 4.25 | 4.13 | 4.25 | 4.25 | 3.51% | 1,267 |
| Nov 20, 2025 | 4.15 | 4.27 | 4.08 | 4.10 | 4.10 | -0.92% | 32,522 |
| Nov 19, 2025 | 4.17 | 4.22 | 4.14 | 4.14 | 4.14 | 0.46% | 13,046 |
| Nov 18, 2025 | 4.15 | 4.15 | 4.00 | 4.12 | 4.12 | 0.27% | 5,169 |
| Nov 17, 2025 | 4.16 | 4.16 | 4.06 | 4.11 | 4.11 | -1.11% | 5,347 |
| Nov 14, 2025 | 4.19 | 4.22 | 4.12 | 4.16 | 4.16 | -4.09% | 7,296 |
| Nov 13, 2025 | 4.37 | 4.43 | 4.32 | 4.33 | 4.33 | -1.95% | 10,596 |
| Nov 12, 2025 | 4.36 | 4.46 | 4.35 | 4.42 | 4.42 | 1.10% | 29,649 |
| Nov 11, 2025 | 4.41 | 4.43 | 4.31 | 4.37 | 4.37 | -0.18% | 10,226 |
| Nov 10, 2025 | 4.46 | 4.55 | 4.37 | 4.38 | 4.38 | 0.60% | 15,619 |
| Nov 7, 2025 | 4.18 | 4.38 | 4.18 | 4.35 | 4.35 | 1.66% | 35,735 |
| Nov 6, 2025 | 4.35 | 4.35 | 4.24 | 4.28 | 4.28 | -0.33% | 6,993 |
| Nov 5, 2025 | 4.11 | 4.32 | 4.11 | 4.30 | 4.30 | 5.84% | 13,077 |
| Nov 4, 2025 | 4.06 | 4.15 | 4.02 | 4.06 | 4.06 | -2.69% | 7,349 |
| Nov 3, 2025 | 4.19 | 4.28 | 4.13 | 4.17 | 4.17 | 0.72% | 17,921 |
| Oct 31, 2025 | 4.10 | 4.19 | 4.09 | 4.14 | 4.14 | -0.02% | 9,083 |
| Oct 30, 2025 | 4.05 | 4.22 | 3.99 | 4.14 | 4.14 | 0.88% | 70,155 |
| Oct 29, 2025 | 4.27 | 4.27 | 4.07 | 4.11 | 4.11 | -1.79% | 97,571 |
| Oct 28, 2025 | 4.75 | 4.82 | 4.07 | 4.18 | 4.18 | -10.59% | 149,066 |
| Oct 27, 2025 | 4.63 | 4.77 | 4.59 | 4.68 | 4.68 | 3.22% | 7,943 |
| Oct 24, 2025 | 4.63 | 4.68 | 4.53 | 4.53 | 4.53 | -2.39% | 5,877 |
| Oct 23, 2025 | 4.60 | 4.68 | 4.55 | 4.64 | 4.64 | 1.78% | 10,922 |
| Oct 22, 2025 | 4.65 | 4.66 | 4.55 | 4.56 | 4.56 | -2.61% | 3,218 |
| Oct 21, 2025 | 4.67 | 4.74 | 4.60 | 4.68 | 4.68 | -1.14% | 955 |
| Oct 20, 2025 | 4.67 | 4.77 | 4.65 | 4.74 | 4.74 | 2.38% | 3,104 |
| Oct 17, 2025 | 4.76 | 4.76 | 4.63 | 4.63 | 4.63 | -1.60% | 1,381 |
| Oct 16, 2025 | 4.95 | 4.98 | 4.62 | 4.70 | 4.70 | -4.49% | 17,882 |
| Oct 15, 2025 | 4.94 | 4.99 | 4.92 | 4.92 | 4.92 | -1.09% | 23,293 |
| Oct 14, 2025 | 4.49 | 5.01 | 4.44 | 4.98 | 4.98 | 9.58% | 12,146 |
| Oct 13, 2025 | 4.49 | 4.57 | 4.46 | 4.54 | 4.54 | 1.59% | 1,845 |
| Oct 10, 2025 | 4.63 | 4.71 | 4.44 | 4.47 | 4.47 | -2.59% | 29,166 |