Jet2 plc (AIM:JET2)
London
· Delayed Price · Currency is GBP · Price in GBX 1,166.00
-11.00 (-0.93%)
At close: Mar 6, 2026
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,197.00 | 1,219.00 | 1,171.00 | 1,172.00 | - | -0.42% | 407,299 |
| Mar 5, 2026 | 1,205.00 | 1,213.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.92% | 718,360 |
| Mar 4, 2026 | 1,179.00 | 1,217.00 | 1,174.00 | 1,200.00 | 1,200.00 | 1.78% | 984,544 |
| Mar 3, 2026 | 1,210.00 | 1,221.00 | 1,178.00 | 1,179.00 | 1,179.00 | -3.76% | 1,200,896 |
| Mar 2, 2026 | 1,199.00 | 1,240.00 | 1,160.00 | 1,225.00 | 1,225.00 | -2.47% | 1,240,736 |
| Feb 27, 2026 | 1,299.00 | 1,299.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.33% | 1,022,511 |
| Feb 26, 2026 | 1,260.00 | 1,293.00 | 1,240.00 | 1,286.00 | 1,286.00 | 2.88% | 1,362,189 |
| Feb 25, 2026 | 1,279.00 | 1,280.00 | 1,220.00 | 1,250.00 | 1,250.00 | -2.87% | 1,710,109 |
| Feb 24, 2026 | 1,316.00 | 1,316.00 | 1,283.00 | 1,287.00 | 1,287.00 | -0.92% | 838,811 |
| Feb 23, 2026 | 1,308.00 | 1,324.00 | 1,291.00 | 1,299.00 | 1,299.00 | -0.69% | 1,582,811 |
| Feb 20, 2026 | 1,297.00 | 1,324.00 | 1,294.00 | 1,308.00 | 1,308.00 | 1.16% | 1,058,070 |
| Feb 19, 2026 | 1,321.00 | 1,321.00 | 1,286.00 | 1,293.00 | 1,293.00 | -0.54% | 495,605 |
| Feb 18, 2026 | 1,300.00 | 1,320.00 | 1,284.00 | 1,300.00 | 1,300.00 | -0.08% | 642,729 |
| Feb 17, 2026 | 1,282.00 | 1,305.00 | 1,282.00 | 1,301.00 | 1,301.00 | 0.77% | 443,325 |
| Feb 16, 2026 | 1,265.00 | 1,308.00 | 1,265.00 | 1,291.00 | 1,291.00 | 1.81% | 529,599 |
| Feb 13, 2026 | 1,229.00 | 1,269.00 | 1,229.00 | 1,268.00 | 1,268.00 | 2.34% | 1,290,286 |
| Feb 12, 2026 | 1,232.00 | 1,246.00 | 1,205.00 | 1,239.00 | 1,239.00 | 1.14% | 536,469 |
| Feb 11, 2026 | 1,217.00 | 1,245.00 | 1,217.00 | 1,225.00 | 1,225.00 | -1.05% | 1,037,033 |
| Feb 10, 2026 | 1,271.00 | 1,271.00 | 1,232.00 | 1,238.00 | 1,238.00 | -2.29% | 714,404 |
| Feb 9, 2026 | 1,254.00 | 1,277.00 | 1,250.00 | 1,267.00 | 1,267.00 | 1.04% | 638,267 |
| Feb 6, 2026 | 1,240.00 | 1,256.00 | 1,225.00 | 1,254.00 | 1,254.00 | 1.62% | 580,400 |
| Feb 5, 2026 | 1,275.00 | 1,275.00 | 1,226.00 | 1,234.00 | 1,234.00 | -2.06% | 564,146 |
| Feb 4, 2026 | 1,241.00 | 1,272.00 | 1,241.00 | 1,260.00 | 1,260.00 | 0.32% | 539,616 |
| Feb 3, 2026 | 1,260.00 | 1,271.09 | 1,247.00 | 1,256.00 | 1,256.00 | - | 752,492 |
| Feb 2, 2026 | 1,243.00 | 1,259.00 | 1,235.00 | 1,256.00 | 1,256.00 | 1.54% | 1,085,732 |
| Jan 30, 2026 | 1,229.00 | 1,263.00 | 1,216.00 | 1,237.00 | 1,237.00 | 1.48% | 1,086,480 |
| Jan 29, 2026 | 1,220.00 | 1,245.00 | 1,214.00 | 1,219.00 | 1,219.00 | -0.81% | 909,587 |
| Jan 28, 2026 | 1,226.00 | 1,270.00 | 1,218.00 | 1,229.00 | 1,229.00 | 0.24% | 1,298,386 |
| Jan 27, 2026 | 1,250.00 | 1,250.00 | 1,209.00 | 1,226.00 | 1,226.00 | -2.54% | 2,628,504 |
| Jan 26, 2026 | 1,280.00 | 1,280.00 | 1,252.00 | 1,258.00 | 1,258.00 | -0.71% | 456,625 |
| Jan 23, 2026 | 1,277.00 | 1,321.00 | 1,254.00 | 1,267.00 | 1,267.00 | -2.24% | 587,802 |
| Jan 22, 2026 | 1,290.00 | 1,310.00 | 1,274.00 | 1,296.00 | 1,296.00 | 2.29% | 653,710 |
| Jan 21, 2026 | 1,261.00 | 1,283.20 | 1,253.00 | 1,267.00 | 1,267.00 | 0.16% | 667,333 |
| Jan 20, 2026 | 1,277.00 | 1,302.00 | 1,262.00 | 1,265.00 | 1,265.00 | -2.01% | 588,097 |
| Jan 19, 2026 | 1,290.00 | 1,310.80 | 1,280.00 | 1,291.00 | 1,291.00 | -0.92% | 889,391 |
| Jan 16, 2026 | 1,299.00 | 1,317.00 | 1,297.00 | 1,303.00 | 1,303.00 | 0.46% | 750,933 |
| Jan 15, 2026 | 1,326.00 | 1,326.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.39% | 502,298 |
| Jan 14, 2026 | 1,307.00 | 1,345.00 | 1,287.00 | 1,292.00 | 1,292.00 | -1.15% | 628,304 |
| Jan 13, 2026 | 1,360.00 | 1,388.00 | 1,307.00 | 1,307.00 | 1,307.00 | -5.22% | 1,249,773 |
| Jan 12, 2026 | 1,412.00 | 1,412.00 | 1,374.00 | 1,379.00 | 1,379.00 | -1.36% | 463,658 |
| Jan 9, 2026 | 1,437.00 | 1,437.00 | 1,393.00 | 1,398.00 | 1,398.00 | -1.69% | 501,982 |
| Jan 8, 2026 | 1,431.00 | 1,431.00 | 1,405.00 | 1,422.00 | 1,422.00 | 0.07% | 751,317 |
| Jan 7, 2026 | 1,470.00 | 1,475.00 | 1,405.00 | 1,421.00 | 1,416.50 | -2.54% | 767,559 |
| Jan 6, 2026 | 1,450.00 | 1,458.00 | 1,404.00 | 1,458.00 | 1,453.38 | 1.89% | 471,376 |
| Jan 5, 2026 | 1,414.00 | 1,431.00 | 1,385.00 | 1,431.00 | 1,426.47 | 1.27% | 588,605 |
| Jan 2, 2026 | 1,412.00 | 1,424.00 | 1,392.20 | 1,413.00 | 1,408.53 | 0.64% | 252,976 |
| Dec 31, 2025 | 1,415.00 | 1,418.00 | 1,402.00 | 1,404.00 | 1,399.55 | -0.71% | 213,974 |
| Dec 30, 2025 | 1,401.00 | 1,417.00 | 1,381.00 | 1,414.00 | 1,409.52 | 1.51% | 320,241 |
| Dec 29, 2025 | 1,408.00 | 1,412.00 | 1,382.00 | 1,393.00 | 1,388.59 | -0.64% | 205,250 |
| Dec 24, 2025 | 1,402.00 | 1,411.00 | 1,395.00 | 1,402.00 | 1,397.56 | -0.07% | 113,426 |
| Dec 23, 2025 | 1,404.00 | 1,412.00 | 1,396.00 | 1,403.00 | 1,398.56 | -0.07% | 229,579 |
| Dec 22, 2025 | 1,413.00 | 1,413.00 | 1,382.12 | 1,404.00 | 1,399.55 | -0.64% | 344,585 |
| Dec 19, 2025 | 1,433.00 | 1,433.00 | 1,394.65 | 1,413.00 | 1,408.53 | 0.28% | 467,837 |
| Dec 18, 2025 | 1,397.00 | 1,409.00 | 1,365.00 | 1,409.00 | 1,404.54 | 2.25% | 349,246 |
| Dec 17, 2025 | 1,388.00 | 1,391.72 | 1,360.00 | 1,378.00 | 1,373.64 | -0.36% | 568,427 |
| Dec 16, 2025 | 1,362.00 | 1,397.00 | 1,353.00 | 1,383.00 | 1,378.62 | 1.77% | 473,932 |
| Dec 15, 2025 | 1,400.00 | 1,400.00 | 1,356.00 | 1,359.00 | 1,354.70 | -0.22% | 414,337 |
| Dec 12, 2025 | 1,376.00 | 1,376.00 | 1,349.00 | 1,362.00 | 1,357.69 | 0.89% | 414,353 |
| Dec 11, 2025 | 1,341.00 | 1,364.00 | 1,326.60 | 1,350.00 | 1,345.72 | 0.67% | 361,481 |
| Dec 10, 2025 | 1,387.00 | 1,387.00 | 1,325.44 | 1,341.00 | 1,336.75 | 0.07% | 218,466 |
| Dec 9, 2025 | 1,359.00 | 1,364.00 | 1,333.00 | 1,340.00 | 1,335.76 | -0.59% | 377,857 |
| Dec 8, 2025 | 1,400.00 | 1,401.00 | 1,339.00 | 1,348.00 | 1,343.73 | -0.81% | 322,720 |
| Dec 5, 2025 | 1,350.00 | 1,373.00 | 1,330.00 | 1,359.00 | 1,354.70 | 0.97% | 341,425 |
| Dec 4, 2025 | 1,334.00 | 1,357.00 | 1,334.00 | 1,346.00 | 1,341.74 | 0.90% | 251,221 |
| Dec 3, 2025 | 1,342.00 | 1,360.00 | 1,330.00 | 1,334.00 | 1,329.78 | -0.45% | 383,362 |
| Dec 2, 2025 | 1,379.00 | 1,388.00 | 1,339.00 | 1,340.00 | 1,335.76 | -3.18% | 555,970 |
| Dec 1, 2025 | 1,360.00 | 1,406.00 | 1,351.00 | 1,384.00 | 1,379.62 | -1.56% | 727,743 |
| Nov 28, 2025 | 1,420.00 | 1,432.10 | 1,399.00 | 1,406.00 | 1,401.55 | -0.78% | 473,040 |
| Nov 27, 2025 | 1,390.00 | 1,422.00 | 1,388.00 | 1,417.00 | 1,412.51 | 2.02% | 424,589 |
| Nov 26, 2025 | 1,400.00 | 1,418.63 | 1,378.00 | 1,389.00 | 1,384.60 | -0.64% | 774,057 |
| Nov 25, 2025 | 1,390.00 | 1,402.00 | 1,359.00 | 1,398.00 | 1,393.57 | 1.08% | 586,248 |
| Nov 24, 2025 | 1,367.00 | 1,394.00 | 1,361.00 | 1,383.00 | 1,378.62 | 1.69% | 824,020 |
| Nov 21, 2025 | 1,311.00 | 1,360.00 | 1,311.00 | 1,360.00 | 1,355.69 | 3.19% | 486,669 |
| Nov 20, 2025 | 1,343.00 | 1,364.00 | 1,318.00 | 1,318.00 | 1,313.83 | -2.73% | 659,111 |
| Nov 19, 2025 | 1,400.00 | 1,400.00 | 1,325.00 | 1,355.00 | 1,350.71 | 4.07% | 1,491,638 |
| Nov 18, 2025 | 1,310.00 | 1,330.00 | 1,300.00 | 1,302.00 | 1,297.88 | -0.61% | 579,825 |
| Nov 17, 2025 | 1,360.00 | 1,360.00 | 1,297.00 | 1,310.00 | 1,305.85 | -0.76% | 342,245 |
| Nov 14, 2025 | 1,341.00 | 1,350.20 | 1,306.00 | 1,320.00 | 1,315.82 | -2.15% | 549,084 |
| Nov 13, 2025 | 1,342.00 | 1,407.00 | 1,342.00 | 1,349.00 | 1,344.73 | 0.52% | 648,150 |
| Nov 12, 2025 | 1,316.00 | 1,349.23 | 1,299.00 | 1,342.00 | 1,337.75 | 1.98% | 815,624 |
| Nov 11, 2025 | 1,317.00 | 1,326.90 | 1,307.00 | 1,316.00 | 1,311.83 | 0.69% | 256,000 |
| Nov 10, 2025 | 1,338.00 | 1,338.00 | 1,297.00 | 1,307.00 | 1,302.86 | 1.48% | 432,295 |
| Nov 7, 2025 | 1,301.00 | 1,330.00 | 1,274.00 | 1,288.00 | 1,283.92 | -1.83% | 580,495 |
| Nov 6, 2025 | 1,360.00 | 1,360.00 | 1,309.00 | 1,312.00 | 1,307.85 | -1.50% | 278,794 |
| Nov 5, 2025 | 1,313.00 | 1,339.00 | 1,305.00 | 1,332.00 | 1,327.78 | 1.45% | 449,347 |
| Nov 4, 2025 | 1,348.00 | 1,357.00 | 1,313.00 | 1,313.00 | 1,308.84 | -3.38% | 459,054 |
| Nov 3, 2025 | 1,340.00 | 1,376.00 | 1,327.73 | 1,359.00 | 1,354.70 | 2.26% | 483,378 |
| Oct 31, 2025 | 1,319.00 | 1,329.00 | 1,314.00 | 1,329.00 | 1,324.79 | 0.68% | 789,548 |
| Oct 30, 2025 | 1,310.00 | 1,326.00 | 1,309.00 | 1,320.00 | 1,315.82 | 0.30% | 376,114 |
| Oct 29, 2025 | 1,315.00 | 1,328.00 | 1,312.00 | 1,316.00 | 1,311.83 | -0.15% | 410,599 |
| Oct 28, 2025 | 1,335.00 | 1,337.12 | 1,312.00 | 1,318.00 | 1,313.83 | -0.98% | 332,749 |
| Oct 27, 2025 | 1,336.00 | 1,348.00 | 1,329.00 | 1,331.00 | 1,326.79 | -0.30% | 280,712 |
| Oct 24, 2025 | 1,333.00 | 1,366.00 | 1,315.80 | 1,335.00 | 1,330.77 | 0.38% | 351,600 |
| Oct 23, 2025 | 1,327.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,325.79 | 0.23% | 363,441 |
| Oct 22, 2025 | 1,330.00 | 1,350.41 | 1,306.00 | 1,327.00 | 1,322.80 | 1.30% | 782,730 |
| Oct 21, 2025 | 1,322.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,305.85 | -1.06% | 500,001 |
| Oct 20, 2025 | 1,334.00 | 1,355.00 | 1,313.00 | 1,324.00 | 1,319.81 | -0.60% | 540,821 |
| Oct 17, 2025 | 1,339.00 | 1,351.00 | 1,323.00 | 1,332.00 | 1,327.78 | -1.70% | 358,987 |
| Oct 16, 2025 | 1,337.00 | 1,355.00 | 1,327.48 | 1,355.00 | 1,350.71 | 1.35% | 303,928 |
| Oct 15, 2025 | 1,425.00 | 1,425.00 | 1,337.00 | 1,337.00 | 1,332.77 | -4.23% | 1,021,321 |