JetBlue Airways Corporation (LON:0JOT)
London · Delayed Price · Currency is GBP · Price in USD 4.730
+0.030 (0.64%)
At close: May 13, 2026
LON:0JOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.75 | 4.76 | 4.68 | 4.73 | 4.73 | 0.64% | 10,726 |
| May 12, 2026 | 4.98 | 4.98 | 4.63 | 4.70 | 4.70 | -5.83% | 10,142 |
| May 11, 2026 | 5.10 | 5.20 | 4.94 | 4.99 | 4.99 | -1.73% | 9,869 |
| May 8, 2026 | 5.07 | 5.25 | 5.07 | 5.08 | 5.08 | 0.97% | 3,288 |
| May 7, 2026 | 5.01 | 5.29 | 5.01 | 5.03 | 5.03 | 0.20% | 36,335 |
| May 6, 2026 | 4.87 | 5.15 | 4.87 | 5.02 | 5.02 | 3.91% | 20,800 |
| May 5, 2026 | 4.90 | 4.90 | 4.80 | 4.83 | 4.83 | 0.92% | 34,479 |
| May 4, 2026 | 4.95 | 5.12 | 4.72 | 4.79 | 4.79 | -0.68% | 193,287 |
| May 1, 2026 | 4.80 | 5.27 | 4.60 | 4.82 | 4.82 | 0.42% | 47,231 |
| Apr 30, 2026 | 4.84 | 4.93 | 4.75 | 4.80 | 4.80 | -0.39% | 21,290 |
| Apr 29, 2026 | 4.96 | 5.02 | 4.82 | 4.82 | 4.82 | -4.00% | 8,952 |
| Apr 28, 2026 | 4.90 | 5.20 | 4.78 | 5.02 | 5.02 | -0.99% | 10,465 |
| Apr 27, 2026 | 5.20 | 5.35 | 5.07 | 5.07 | 5.07 | -4.16% | 2,397 |
| Apr 24, 2026 | 5.30 | 5.37 | 5.22 | 5.29 | 5.29 | 1.67% | 5,087 |
| Apr 23, 2026 | 5.01 | 5.35 | 5.01 | 5.20 | 5.20 | 1.84% | 31,115 |
| Apr 22, 2026 | 5.55 | 5.55 | 5.10 | 5.11 | 5.11 | -5.74% | 28,783 |
| Apr 21, 2026 | 5.75 | 5.90 | 5.37 | 5.42 | 5.42 | -6.07% | 6,468 |
| Apr 20, 2026 | 5.74 | 5.85 | 5.66 | 5.77 | 5.77 | -0.86% | 12,218 |
| Apr 17, 2026 | 5.80 | 6.15 | 5.66 | 5.82 | 5.82 | 6.01% | 62,198 |
| Apr 16, 2026 | 5.57 | 6.02 | 5.48 | 5.49 | 5.49 | -5.36% | 15,351 |
| Apr 15, 2026 | 5.45 | 5.84 | 5.45 | 5.80 | 5.80 | 5.49% | 26,516 |
| Apr 14, 2026 | 4.77 | 5.56 | 4.77 | 5.50 | 5.50 | 15.53% | 44,250 |
| Apr 13, 2026 | 4.60 | 4.83 | 4.53 | 4.76 | 4.76 | 0.42% | 11,571 |
| Apr 10, 2026 | 4.91 | 4.96 | 4.73 | 4.74 | 4.74 | -3.46% | 3,610 |
| Apr 9, 2026 | 4.98 | 5.08 | 4.83 | 4.91 | 4.91 | -2.58% | 5,153 |
| Apr 8, 2026 | 4.93 | 5.20 | 4.78 | 5.04 | 5.04 | 12.50% | 57,675 |
| Apr 7, 2026 | 4.55 | 4.55 | 4.37 | 4.48 | 4.48 | 0.45% | 3,482 |
| Apr 2, 2026 | 4.54 | 4.54 | 4.32 | 4.46 | 4.46 | -2.41% | 6,956 |
| Apr 1, 2026 | 4.51 | 4.60 | 4.46 | 4.57 | 4.57 | 3.18% | 8,364 |
| Mar 31, 2026 | 4.21 | 4.45 | 4.16 | 4.43 | 4.43 | 7.24% | 10,865 |
| Mar 30, 2026 | 4.28 | 4.28 | 4.10 | 4.13 | 4.13 | -1.46% | 14,299 |
| Mar 27, 2026 | 4.45 | 4.54 | 4.19 | 4.19 | 4.19 | -8.89% | 16,816 |
| Mar 26, 2026 | 4.82 | 4.82 | 4.38 | 4.60 | 4.60 | -4.37% | 24,243 |
| Mar 25, 2026 | 4.20 | 4.98 | 4.20 | 4.81 | 4.81 | 13.44% | 77,460 |
| Mar 24, 2026 | 4.14 | 4.33 | 4.09 | 4.24 | 4.24 | 0.12% | 14,171 |
| Mar 23, 2026 | 4.03 | 4.35 | 3.92 | 4.24 | 4.24 | 4.57% | 34,607 |
| Mar 20, 2026 | 4.12 | 4.16 | 4.05 | 4.05 | 4.05 | - | 59,876 |
| 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 |