JetBlue Airways Corporation (LON:0JOT)
London · Delayed Price · Currency is GBP · Price in USD 5.53
-0.08 (-1.34%)
At close: Jul 17, 2026
LON:0JOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.64 | 5.64 | 5.39 | 5.53 | 5.53 | -1.34% | 1,049 |
| Jul 16, 2026 | 5.68 | 5.68 | 5.43 | 5.61 | 5.61 | 0.09% | 1,539 |
| Jul 15, 2026 | 5.35 | 5.67 | 5.32 | 5.60 | 5.60 | 5.46% | 4,446 |
| Jul 14, 2026 | 5.55 | 5.62 | 5.31 | 5.31 | 5.31 | -3.63% | 6,960 |
| Jul 13, 2026 | 5.80 | 5.80 | 5.50 | 5.51 | 5.51 | -5.81% | 658 |
| Jul 10, 2026 | 5.93 | 5.95 | 5.74 | 5.85 | 5.85 | -1.68% | 4,238 |
| Jul 9, 2026 | 5.43 | 5.97 | 5.43 | 5.95 | 5.95 | 5.87% | 9,940 |
| Jul 8, 2026 | 5.50 | 5.65 | 5.39 | 5.62 | 5.62 | -3.02% | 3,841 |
| Jul 7, 2026 | 6.15 | 6.15 | 5.75 | 5.80 | 5.80 | -4.84% | 3,467 |
| Jul 6, 2026 | 5.95 | 6.26 | 5.86 | 6.09 | 6.09 | 2.70% | 8,568 |
| Jul 2, 2026 | 5.93 | 6.15 | 5.84 | 5.93 | 5.93 | 1.62% | 27,166 |
| Jul 1, 2026 | 5.76 | 5.86 | 5.60 | 5.84 | 5.84 | 2.74% | 2,048 |
| Jun 30, 2026 | 5.62 | 5.69 | 5.43 | 5.68 | 5.68 | -1.22% | 6,770 |
| Jun 29, 2026 | 6.03 | 6.03 | 5.75 | 5.75 | 5.75 | -2.71% | 2,281 |
| Jun 26, 2026 | 5.87 | 6.02 | 5.83 | 5.91 | 5.91 | 1.90% | 3,603 |
| Jun 25, 2026 | 5.78 | 6.20 | 5.78 | 5.80 | 5.80 | 0.35% | 13,251 |
| Jun 24, 2026 | 5.61 | 5.87 | 5.56 | 5.78 | 5.78 | 3.58% | 17,536 |
| Jun 23, 2026 | 5.49 | 5.67 | 5.38 | 5.58 | 5.58 | -1.25% | 10,536 |
| Jun 22, 2026 | 5.34 | 5.80 | 5.34 | 5.65 | 5.65 | 0.19% | 4,031 |
| Jun 18, 2026 | 5.21 | 5.68 | 5.21 | 5.64 | 5.64 | 9.73% | 114,445 |
| Jun 17, 2026 | 5.34 | 5.34 | 5.14 | 5.14 | 5.14 | -3.02% | 1,295 |
| Jun 16, 2026 | 5.37 | 5.50 | 5.29 | 5.30 | 5.30 | -2.75% | 13,852 |
| Jun 15, 2026 | 5.24 | 5.60 | 5.19 | 5.45 | 5.45 | 8.33% | 47,676 |
| Jun 12, 2026 | 4.85 | 5.13 | 4.85 | 5.03 | 5.03 | 4.16% | 14,780 |
| Jun 11, 2026 | 4.67 | 4.92 | 4.56 | 4.83 | 4.83 | 3.43% | 10,444 |
| Jun 10, 2026 | 4.71 | 4.84 | 4.65 | 4.67 | 4.67 | -4.11% | 12,922 |
| Jun 9, 2026 | 4.79 | 4.91 | 4.62 | 4.87 | 4.87 | 1.47% | 29,412 |
| Jun 8, 2026 | 4.70 | 4.87 | 4.70 | 4.80 | 4.80 | -0.43% | 9,914 |
| Jun 5, 2026 | 4.80 | 4.83 | 4.77 | 4.82 | 4.82 | -0.31% | 842 |
| Jun 4, 2026 | 4.78 | 4.90 | 4.78 | 4.84 | 4.84 | 0.65% | 4,748 |
| Jun 3, 2026 | 4.88 | 4.94 | 4.68 | 4.80 | 4.80 | -4.78% | 13,518 |
| Jun 2, 2026 | 5.17 | 5.20 | 5.02 | 5.05 | 5.05 | -2.43% | 4,364 |
| Jun 1, 2026 | 5.40 | 5.42 | 4.97 | 5.17 | 5.17 | -5.56% | 16,859 |
| May 29, 2026 | 5.29 | 5.51 | 5.29 | 5.48 | 5.48 | 1.30% | 34,442 |
| May 28, 2026 | 5.34 | 5.43 | 5.24 | 5.41 | 5.41 | -0.08% | 9,543 |
| May 27, 2026 | 5.27 | 5.56 | 5.27 | 5.41 | 5.41 | 3.83% | 16,796 |
| May 26, 2026 | 5.06 | 5.42 | 5.06 | 5.21 | 5.21 | 2.76% | 4,215 |
| May 22, 2026 | 5.00 | 5.10 | 4.96 | 5.07 | 5.07 | 3.05% | 12,344 |
| May 21, 2026 | 4.85 | 4.92 | 4.60 | 4.92 | 4.92 | 4.68% | 12,122 |
| May 20, 2026 | 4.45 | 4.70 | 4.37 | 4.70 | 4.70 | 5.62% | 22,267 |
| May 19, 2026 | 4.58 | 4.58 | 4.40 | 4.45 | 4.45 | -3.63% | 21,490 |
| May 18, 2026 | 4.58 | 4.79 | 4.57 | 4.62 | 4.62 | -1.75% | 15,835 |
| May 15, 2026 | 4.92 | 4.92 | 4.65 | 4.70 | 4.70 | -4.28% | 18,517 |
| May 14, 2026 | 4.72 | 4.94 | 4.63 | 4.91 | 4.91 | 4.69% | 33,164 |
| May 13, 2026 | 4.75 | 4.76 | 4.68 | 4.69 | 4.69 | -0.21% | 10,877 |
| May 12, 2026 | 4.98 | 4.98 | 4.63 | 4.70 | 4.70 | -5.82% | 10,142 |
| May 11, 2026 | 5.10 | 5.20 | 4.94 | 4.99 | 4.99 | -1.74% | 9,869 |
| May 8, 2026 | 5.07 | 5.25 | 5.07 | 5.08 | 5.08 | 0.98% | 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 | 3.92% | 20,800 |