JetBlue Airways Corporation (LON:0JOT)
London · Delayed Price · Currency is GBP · Price in USD 4.109
+0.059 (1.45%)
Mar 20, 2026, 4:57 PM GMT
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.12 | 4.16 | 4.05 | 4.10 | - | 1.23% | 57,694 |
| Mar 19, 2026 | 4.06 | 4.10 | 3.88 | 4.05 | 4.05 | -2.85% | 9,107 |
| Mar 18, 2026 | 4.30 | 4.30 | 4.06 | 4.17 | 4.17 | -0.74% | 9,692 |
| Mar 17, 2026 | 4.24 | 4.50 | 4.20 | 4.20 | 4.20 | -0.71% | 43,471 |
| Mar 16, 2026 | 4.25 | 4.26 | 4.14 | 4.23 | 4.23 | 3.42% | 8,849 |
| Mar 13, 2026 | 4.15 | 4.25 | 4.07 | 4.09 | 4.09 | -1.92% | 19,008 |
| Mar 12, 2026 | 4.30 | 4.39 | 4.16 | 4.17 | 4.17 | -5.33% | 10,822 |
| Mar 11, 2026 | 4.54 | 4.55 | 4.38 | 4.41 | 4.41 | 0.11% | 4,402 |
| Mar 10, 2026 | 4.43 | 4.65 | 4.31 | 4.40 | 4.40 | 3.53% | 36,803 |
| Mar 9, 2026 | 4.38 | 4.50 | 4.09 | 4.25 | 4.25 | -3.63% | 43,418 |
| Mar 6, 2026 | 4.58 | 4.63 | 4.33 | 4.41 | 4.41 | -3.29% | 8,801 |
| Mar 5, 2026 | 5.19 | 5.19 | 4.56 | 4.56 | 4.56 | -10.59% | 20,679 |
| Mar 4, 2026 | 5.22 | 5.23 | 5.08 | 5.10 | 5.10 | -1.35% | 2,395 |
| Mar 3, 2026 | 5.01 | 5.19 | 4.89 | 5.17 | 5.17 | -0.58% | 6,590 |
| Mar 2, 2026 | 5.21 | 5.54 | 5.20 | 5.20 | 5.20 | -5.28% | 4,772 |
| Feb 27, 2026 | 5.75 | 5.80 | 5.45 | 5.49 | 5.49 | -4.19% | 14,836 |
| Feb 26, 2026 | 5.62 | 5.84 | 5.62 | 5.73 | 5.73 | 1.99% | 19,493 |
| Feb 25, 2026 | 5.87 | 5.90 | 5.56 | 5.62 | 5.62 | -2.80% | 2,927 |
| Feb 24, 2026 | 5.83 | 6.06 | 5.63 | 5.78 | 5.78 | -0.87% | 10,926 |
| Feb 23, 2026 | 5.82 | 6.01 | 5.73 | 5.83 | 5.83 | -3.59% | 4,769 |
| Feb 20, 2026 | 6.00 | 6.05 | 5.83 | 6.05 | 6.05 | 3.03% | 5,461 |
| Feb 19, 2026 | 6.47 | 6.47 | 5.79 | 5.87 | 5.87 | -7.70% | 9,255 |
| Feb 18, 2026 | 6.08 | 6.44 | 5.88 | 6.36 | 6.36 | 3.25% | 6,220 |
| Feb 17, 2026 | 5.84 | 6.17 | 5.84 | 6.16 | 6.16 | 6.41% | 24,114 |
| Feb 13, 2026 | 5.52 | 5.80 | 5.52 | 5.79 | 5.79 | 3.75% | 1,353 |
| Feb 12, 2026 | 5.85 | 5.99 | 5.50 | 5.58 | 5.58 | -4.79% | 16,381 |
| Feb 11, 2026 | 6.00 | 6.23 | 5.86 | 5.86 | 5.86 | -2.82% | 19,253 |
| Feb 10, 2026 | 6.15 | 6.20 | 6.03 | 6.03 | 6.03 | -2.73% | 1,581 |
| Feb 9, 2026 | 6.22 | 6.40 | 6.15 | 6.20 | 6.20 | -3.28% | 1,576 |
| Feb 6, 2026 | 5.99 | 6.48 | 5.99 | 6.41 | 6.41 | 7.01% | 9,048 |
| Feb 5, 2026 | 5.87 | 6.01 | 5.79 | 5.99 | 5.99 | 4.17% | 38,434 |
| Feb 4, 2026 | 5.57 | 5.93 | 5.54 | 5.75 | 5.75 | 5.10% | 44,774 |
| Feb 3, 2026 | 5.30 | 5.72 | 5.30 | 5.47 | 5.47 | 4.99% | 54,394 |
| Feb 2, 2026 | 4.81 | 5.22 | 4.81 | 5.21 | 5.21 | 5.91% | 20,719 |
| Jan 30, 2026 | 4.91 | 5.03 | 4.91 | 4.92 | 4.92 | -2.19% | 19,065 |
| Jan 29, 2026 | 5.04 | 5.22 | 5.01 | 5.03 | 5.03 | 0.20% | 5,442 |
| Jan 28, 2026 | 4.79 | 5.18 | 4.75 | 5.02 | 5.02 | 7.70% | 34,469 |
| Jan 27, 2026 | 5.04 | 5.04 | 4.61 | 4.66 | 4.66 | -8.82% | 28,096 |
| Jan 26, 2026 | 5.29 | 5.29 | 5.11 | 5.11 | 5.11 | -3.55% | 10,670 |
| Jan 23, 2026 | 5.39 | 5.39 | 5.27 | 5.30 | 5.30 | -2.75% | 11,926 |
| Jan 22, 2026 | 5.55 | 5.75 | 5.45 | 5.45 | 5.45 | 3.42% | 13,241 |
| Jan 21, 2026 | 5.30 | 5.34 | 5.22 | 5.27 | 5.27 | 3.64% | 11,626 |
| Jan 20, 2026 | 5.38 | 5.38 | 5.09 | 5.09 | 5.09 | -2.19% | 13,160 |
| Jan 16, 2026 | 4.97 | 5.21 | 4.97 | 5.20 | 5.20 | 6.47% | 15,938 |
| Jan 15, 2026 | 4.87 | 4.89 | 4.77 | 4.88 | 4.88 | 3.45% | 4,085 |
| Jan 14, 2026 | 4.84 | 4.88 | 4.68 | 4.72 | 4.72 | -3.24% | 17,632 |
| Jan 13, 2026 | 4.83 | 4.97 | 4.81 | 4.88 | 4.88 | -0.63% | 17,379 |
| Jan 12, 2026 | 5.18 | 5.18 | 4.90 | 4.91 | 4.91 | -3.76% | 23,454 |
| Jan 9, 2026 | 5.16 | 5.17 | 4.96 | 5.10 | 5.10 | -0.62% | 7,538 |
| Jan 8, 2026 | 5.01 | 5.14 | 4.99 | 5.13 | 5.13 | 2.15% | 4,598 |