JetBlue Airways Corporation (LON:0JOT)
London · Delayed Price · Currency is GBP · Price in USD 5.07
-0.05 (-0.98%)
At close: Sep 5, 2025
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.12 | 5.17 | 5.07 | 5.10 | 5.10 | 0.63% | 8,497 |
| Sep 5, 2025 | 5.12 | 5.47 | 4.98 | 5.07 | 5.07 | -0.98% | 18,097 |
| Sep 4, 2025 | 5.48 | 5.56 | 5.12 | 5.12 | 5.12 | -6.59% | 35,585 |
| Sep 3, 2025 | 5.49 | 5.73 | 5.47 | 5.48 | 5.48 | 2.93% | 12,392 |
| Sep 2, 2025 | 5.22 | 5.58 | 5.22 | 5.33 | 5.33 | 1.64% | 17,855 |
| Aug 29, 2025 | 5.22 | 5.25 | 5.20 | 5.24 | 5.24 | -0.87% | 1,579 |
| Aug 28, 2025 | 5.31 | 5.31 | 5.19 | 5.29 | 5.29 | 0.28% | 1,376 |
| Aug 27, 2025 | 5.27 | 5.36 | 5.26 | 5.27 | 5.27 | -0.38% | 1,888 |
| Aug 26, 2025 | 5.25 | 5.35 | 5.25 | 5.29 | 5.29 | 1.15% | 517 |
| Aug 25, 2025 | 5.30 | 5.34 | 5.23 | 5.23 | 5.23 | -3.88% | 53,449 |
| Aug 22, 2025 | 5.17 | 5.48 | 5.15 | 5.44 | 5.44 | 8.19% | 6,199 |
| Aug 21, 2025 | 5.04 | 5.04 | 4.91 | 5.03 | 5.03 | -1.60% | 2,304 |
| Aug 20, 2025 | 5.13 | 5.23 | 5.09 | 5.11 | 5.11 | -1.43% | 21,243 |
| Aug 19, 2025 | 5.22 | 5.34 | 5.19 | 5.19 | 5.19 | 0.06% | 6,064 |
| Aug 18, 2025 | 5.22 | 5.25 | 5.17 | 5.18 | 5.18 | 0.25% | 7,601 |
| Aug 15, 2025 | 5.17 | 5.28 | 5.16 | 5.17 | 5.17 | 2.58% | 10,791 |
| Aug 14, 2025 | 4.98 | 5.04 | 4.96 | 5.04 | 5.04 | -0.24% | 5,068 |
| Aug 13, 2025 | 4.80 | 5.06 | 4.77 | 5.05 | 5.05 | 6.45% | 16,449 |
| Aug 12, 2025 | 4.30 | 4.76 | 4.30 | 4.75 | 4.75 | 11.38% | 25,730 |
| Aug 11, 2025 | 4.31 | 4.34 | 4.23 | 4.26 | 4.26 | -1.87% | 42,034 |
| Aug 8, 2025 | 4.32 | 4.39 | 4.31 | 4.34 | 4.34 | 0.28% | 18,981 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | 0.44% | 3,119 |
| Aug 6, 2025 | 4.36 | 4.36 | 4.30 | 4.31 | 4.31 | -0.12% | 6,160 |
| Aug 5, 2025 | 4.33 | 4.34 | 4.22 | 4.32 | 4.32 | 0.33% | 4,280 |
| Aug 4, 2025 | 4.32 | 4.37 | 4.30 | 4.30 | 4.30 | 2.19% | 1,830 |
| Aug 1, 2025 | 4.32 | 4.34 | 4.16 | 4.21 | 4.21 | -4.67% | 20,920 |
| Jul 31, 2025 | 4.45 | 4.54 | 4.41 | 4.42 | 4.42 | -3.81% | 7,427 |
| Jul 30, 2025 | 4.56 | 4.59 | 4.39 | 4.59 | 4.59 | 0.68% | 20,561 |
| Jul 29, 2025 | 4.46 | 5.07 | 4.37 | 4.56 | 4.56 | 5.41% | 93,045 |
| Jul 28, 2025 | 4.41 | 4.41 | 4.33 | 4.33 | 4.33 | -0.69% | 7,442 |
| Jul 25, 2025 | 4.37 | 4.38 | 4.32 | 4.36 | 4.36 | -0.91% | 4,995 |
| Jul 24, 2025 | 4.50 | 4.53 | 4.37 | 4.40 | 4.40 | -4.89% | 39,390 |
| Jul 23, 2025 | 4.49 | 4.65 | 4.49 | 4.62 | 4.62 | 5.62% | 8,363 |
| Jul 22, 2025 | 4.36 | 4.41 | 4.32 | 4.38 | 4.38 | 0.14% | 4,586 |
| Jul 21, 2025 | 4.46 | 4.46 | 4.34 | 4.37 | 4.37 | -2.06% | 4,890 |
| Jul 18, 2025 | 4.62 | 4.62 | 4.43 | 4.46 | 4.46 | -2.62% | 16,174 |
| Jul 17, 2025 | 4.55 | 4.73 | 4.55 | 4.58 | 4.58 | 3.15% | 50,532 |
| Jul 16, 2025 | 4.38 | 4.54 | 4.38 | 4.44 | 4.44 | 2.68% | 4,218 |
| Jul 15, 2025 | 4.39 | 4.43 | 4.29 | 4.33 | 4.33 | -1.03% | 28,287 |
| Jul 14, 2025 | 4.36 | 4.40 | 4.34 | 4.37 | 4.37 | -0.21% | 9,766 |
| Jul 11, 2025 | 4.51 | 4.52 | 4.38 | 4.38 | 4.38 | -7.52% | 9,383 |
| Jul 10, 2025 | 4.36 | 4.79 | 4.36 | 4.74 | 4.74 | 11.15% | 45,349 |
| Jul 9, 2025 | 4.34 | 4.35 | 4.25 | 4.26 | 4.26 | -3.82% | 6,993 |
| Jul 8, 2025 | 4.33 | 4.48 | 4.33 | 4.43 | 4.43 | 2.74% | 9,880 |
| Jul 7, 2025 | 4.34 | 4.46 | 4.30 | 4.31 | 4.31 | -4.88% | 8,654 |
| Jul 3, 2025 | 4.49 | 4.57 | 4.48 | 4.53 | 4.53 | 2.56% | 19,554 |
| Jul 2, 2025 | 4.44 | 4.50 | 4.38 | 4.42 | 4.42 | -0.25% | 3,108 |
| Jul 1, 2025 | 4.18 | 4.44 | 4.18 | 4.43 | 4.43 | 5.00% | 6,717 |
| Jun 30, 2025 | 4.32 | 4.32 | 4.19 | 4.22 | 4.22 | -3.12% | 4,011 |
| Jun 27, 2025 | 4.25 | 4.37 | 4.22 | 4.36 | 4.36 | 3.47% | 4,537 |