JetBlue Airways Corporation (LON:0JOT)
London · Delayed Price · Currency is GBP · Price in USD 4.430
+0.040 (0.91%)
Sep 25, 2026, 5:06 PM GMT
LON:0JOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.42 | 4.44 | 4.33 | 4.44 | 4.44 | 1.14% | 388 |
| Sep 24, 2026 | 4.35 | 4.42 | 4.28 | 4.39 | 4.39 | -0.45% | 8,089 |
| Sep 23, 2026 | 4.73 | 4.73 | 4.41 | 4.41 | 4.41 | -3.73% | 3,984 |
| Sep 22, 2026 | 4.60 | 4.75 | 4.55 | 4.58 | 4.58 | 1.12% | 5,562 |
| Sep 21, 2026 | 4.52 | 4.55 | 4.43 | 4.53 | 4.53 | 3.90% | 17,960 |
| Sep 18, 2026 | 4.46 | 4.48 | 4.35 | 4.36 | 4.36 | -2.46% | 13,339 |
| Sep 17, 2026 | 4.48 | 4.53 | 4.40 | 4.47 | 4.47 | 3.95% | 4,404 |
| Sep 16, 2026 | 4.33 | 4.50 | 4.30 | 4.30 | 4.30 | -0.68% | 7,539 |
| Sep 15, 2026 | 4.50 | 4.50 | 4.21 | 4.33 | 4.33 | -2.49% | 17,924 |
| Sep 14, 2026 | 4.40 | 4.45 | 4.28 | 4.44 | 4.44 | 0.91% | 40,893 |
| Sep 11, 2026 | 4.48 | 4.52 | 4.40 | 4.40 | 4.40 | -0.68% | 1,374 |
| Sep 10, 2026 | 4.50 | 4.52 | 4.24 | 4.43 | 4.43 | 1.96% | 9,335 |
| Sep 9, 2026 | 4.70 | 4.70 | 4.33 | 4.35 | 4.35 | -5.94% | 142,388 |
| Sep 8, 2026 | 4.52 | 4.68 | 4.52 | 4.62 | 4.62 | -0.33% | 65,491 |
| Sep 4, 2026 | 4.60 | 4.71 | 4.60 | 4.64 | 4.64 | 0.32% | 1,077 |
| Sep 3, 2026 | 4.68 | 4.70 | 4.57 | 4.62 | 4.62 | -0.43% | 3,863 |
| Sep 2, 2026 | 4.50 | 4.69 | 4.50 | 4.64 | 4.64 | 3.11% | 27,574 |
| Sep 1, 2026 | 4.59 | 4.63 | 4.48 | 4.50 | 4.50 | -2.60% | 14,993 |
| Aug 31, 2026 | 4.80 | 4.80 | 4.59 | 4.62 | 4.62 | -4.15% | 39,582 |
| Aug 28, 2026 | 4.93 | 4.93 | 4.82 | 4.82 | 4.82 | -1.43% | 33,491 |
| Aug 27, 2026 | 5.12 | 5.12 | 4.88 | 4.89 | 4.89 | -2.98% | 16,729 |
| Aug 26, 2026 | 5.10 | 5.22 | 5.02 | 5.04 | 5.04 | 0.36% | 4,886 |
| Aug 25, 2026 | 5.00 | 5.09 | 4.99 | 5.02 | 5.02 | 2.23% | 48,919 |
| Aug 24, 2026 | 4.99 | 4.99 | 4.86 | 4.91 | 4.91 | 2.57% | 45,332 |
| Aug 21, 2026 | 4.89 | 4.89 | 4.73 | 4.79 | 4.79 | 1.15% | 38,194 |
| Aug 20, 2026 | 4.89 | 4.89 | 4.67 | 4.74 | 4.74 | -5.11% | 19,645 |
| Aug 19, 2026 | 5.06 | 5.13 | 4.98 | 4.99 | 4.99 | -1.87% | 23,875 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.08 | 5.09 | 5.09 | -3.88% | 6,582 |
| Aug 17, 2026 | 5.63 | 5.75 | 5.27 | 5.29 | 5.29 | -5.70% | 31,126 |
| Aug 14, 2026 | 5.71 | 5.80 | 5.60 | 5.61 | 5.61 | -4.43% | 3,072 |
| Aug 13, 2026 | 5.97 | 5.97 | 5.76 | 5.87 | 5.87 | 0.34% | 2,414 |
| Aug 12, 2026 | 5.87 | 5.95 | 5.79 | 5.85 | 5.85 | 0.69% | 3,295 |
| Aug 11, 2026 | 5.72 | 5.85 | 5.60 | 5.81 | 5.81 | 2.92% | 5,163 |
| Aug 10, 2026 | 6.13 | 6.13 | 5.65 | 5.65 | 5.65 | -6.07% | 15,054 |
| Aug 7, 2026 | 6.00 | 6.10 | 5.93 | 6.01 | 6.01 | -3.69% | 14,071 |
| Aug 6, 2026 | 6.15 | 6.40 | 6.15 | 6.24 | 6.24 | -2.42% | 4,076 |
| Aug 5, 2026 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | -1.16% | 16,153 |
| Aug 4, 2026 | 6.09 | 6.60 | 6.09 | 6.47 | 6.47 | 3.35% | 13,222 |
| Aug 3, 2026 | 5.86 | 6.42 | 5.86 | 6.26 | 6.26 | 3.47% | 11,958 |
| Jul 31, 2026 | 6.04 | 6.21 | 6.02 | 6.05 | 6.05 | 1.33% | 2,278 |
| Jul 30, 2026 | 5.76 | 6.00 | 5.74 | 5.97 | 5.97 | 0.34% | 4,395 |
| Jul 29, 2026 | 5.84 | 6.00 | 5.71 | 5.95 | 5.95 | -1.82% | 14,745 |
| Jul 28, 2026 | 5.58 | 6.19 | 5.30 | 6.06 | 6.06 | 11.60% | 26,712 |
| Jul 27, 2026 | 5.44 | 5.65 | 5.37 | 5.43 | 5.43 | 2.07% | 4,546 |
| Jul 24, 2026 | 4.98 | 5.37 | 4.98 | 5.32 | 5.32 | 10.14% | 2,435 |
| Jul 23, 2026 | 5.04 | 5.04 | 4.79 | 4.83 | 4.83 | -6.21% | 16,884 |
| Jul 22, 2026 | 5.32 | 5.32 | 5.12 | 5.15 | 5.15 | -4.28% | 2,700 |
| Jul 21, 2026 | 5.57 | 5.57 | 5.33 | 5.38 | 5.38 | -1.61% | 104 |
| Jul 20, 2026 | 5.44 | 5.50 | 5.41 | 5.47 | 5.47 | -1.12% | 8,516 |
| Jul 17, 2026 | 5.64 | 5.64 | 5.39 | 5.53 | 5.53 | -1.34% | 1,049 |