JetBlue Airways Corporation (LON:0JOT)
London · Delayed Price · Currency is GBP · Price in USD 4.735
+0.110 (2.38%)
At close: Oct 20, 2025
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.76 | 4.96 | 4.59 | 4.59 | 4.59 | -4.02% | 8,479 |
| Oct 8, 2025 | 4.74 | 4.78 | 4.68 | 4.78 | 4.78 | 1.27% | 1,901 |
| Oct 7, 2025 | 4.88 | 4.88 | 4.69 | 4.72 | 4.72 | -3.77% | 6,644 |
| Oct 6, 2025 | 4.87 | 4.93 | 4.84 | 4.91 | 4.91 | 0.82% | 3,975 |
| Oct 3, 2025 | 4.70 | 4.87 | 4.70 | 4.87 | 4.87 | 3.62% | 5,293 |
| Oct 2, 2025 | 4.65 | 4.73 | 4.64 | 4.70 | 4.70 | -0.93% | 2,778 |
| Oct 1, 2025 | 4.90 | 4.92 | 4.72 | 4.74 | 4.74 | -2.99% | 13,647 |
| Sep 30, 2025 | 5.06 | 5.06 | 4.89 | 4.89 | 4.89 | -4.12% | 6,200 |
| Sep 29, 2025 | 5.08 | 5.10 | 5.01 | 5.10 | 5.10 | 1.25% | 1,971 |
| Sep 26, 2025 | 4.97 | 5.04 | 4.97 | 5.03 | 5.03 | 2.32% | 4,027 |
| Sep 25, 2025 | 5.03 | 5.07 | 4.88 | 4.92 | 4.92 | -3.09% | 5,803 |
| Sep 24, 2025 | 5.08 | 5.13 | 5.06 | 5.08 | 5.08 | -0.47% | 2,307 |
| Sep 23, 2025 | 5.09 | 5.17 | 5.08 | 5.10 | 5.10 | 1.80% | 3,214 |
| Sep 22, 2025 | 4.99 | 5.03 | 4.96 | 5.01 | 5.01 | -0.02% | 1,143 |
| Sep 19, 2025 | 5.14 | 5.14 | 4.94 | 5.01 | 5.01 | -1.78% | 2,970 |
| Sep 18, 2025 | 5.13 | 5.15 | 5.09 | 5.10 | 5.10 | -1.33% | 5,403 |
| Sep 17, 2025 | 5.10 | 5.28 | 5.10 | 5.17 | 5.17 | 2.78% | 16,250 |
| Sep 16, 2025 | 4.91 | 5.03 | 4.86 | 5.03 | 5.03 | 2.88% | 13,679 |
| Sep 15, 2025 | 4.98 | 5.02 | 4.87 | 4.89 | 4.89 | -3.09% | 16,704 |
| Sep 12, 2025 | 5.26 | 5.26 | 5.05 | 5.05 | 5.05 | -3.57% | 10,177 |
| Sep 11, 2025 | 5.15 | 5.29 | 5.10 | 5.23 | 5.23 | 2.21% | 7,529 |
| Sep 10, 2025 | 5.14 | 5.25 | 5.10 | 5.12 | 5.12 | -0.43% | 15,816 |
| Sep 9, 2025 | 5.19 | 5.30 | 5.12 | 5.14 | 5.14 | 0.76% | 9,786 |
| 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 |