JetBlue Airways Corporation (LON:0JOT)
London · Delayed Price · Currency is GBP · Price in USD 5.58
-0.47 (-7.77%)
Feb 12, 2026, 5:01 PM GMT
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5.12 | 5.13 | 5.03 | 5.03 | 5.03 | -1.51% | 25,002 |
| Jan 6, 2026 | 4.94 | 5.18 | 4.82 | 5.10 | 5.10 | 6.62% | 15,779 |
| Jan 5, 2026 | 4.59 | 4.79 | 4.57 | 4.79 | 4.79 | 3.64% | 3,280 |
| Jan 2, 2026 | 4.57 | 4.65 | 4.57 | 4.62 | 4.62 | 0.15% | 6,668 |
| Dec 31, 2025 | 4.59 | 4.61 | 4.55 | 4.61 | 4.61 | -1.73% | 3,326 |
| Dec 30, 2025 | 4.52 | 4.70 | 4.50 | 4.69 | 4.69 | 3.21% | 33,869 |
| Dec 29, 2025 | 4.62 | 4.65 | 4.54 | 4.55 | 4.55 | -3.61% | 3,184 |
| Dec 24, 2025 | 4.73 | 4.73 | 4.70 | 4.72 | 4.72 | -1.81% | 5,267 |
| Dec 23, 2025 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.81% | 5,542 |
| Dec 22, 2025 | 4.93 | 4.98 | 4.83 | 4.94 | 4.94 | 2.51% | 6,364 |
| 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 |