Jet2 plc (AIM:JET2)
London
· Delayed Price · Currency is GBP · Price in GBX 1,359.00
+13.00 (0.97%)
At close: Dec 5, 2025
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,350.00 | 1,373.00 | 1,330.00 | 1,359.00 | 1,359.00 | 0.97% | 341,425 |
| Dec 4, 2025 | 1,334.00 | 1,357.00 | 1,334.00 | 1,346.00 | 1,346.00 | 0.90% | 251,221 |
| Dec 3, 2025 | 1,342.00 | 1,352.00 | 1,330.00 | 1,334.00 | 1,334.00 | -0.45% | 383,352 |
| Dec 2, 2025 | 1,379.00 | 1,383.00 | 1,339.00 | 1,340.00 | 1,340.00 | -3.18% | 555,967 |
| Dec 1, 2025 | 1,360.00 | 1,405.00 | 1,360.00 | 1,384.00 | 1,384.00 | -1.56% | 727,727 |
| Nov 28, 2025 | 1,420.00 | 1,432.10 | 1,399.00 | 1,406.00 | 1,406.00 | -0.78% | 473,040 |
| Nov 27, 2025 | 1,390.00 | 1,422.00 | 1,388.00 | 1,417.00 | 1,417.00 | 2.02% | 424,589 |
| Nov 26, 2025 | 1,400.00 | 1,418.63 | 1,378.00 | 1,389.00 | 1,389.00 | -0.64% | 774,057 |
| Nov 25, 2025 | 1,390.00 | 1,402.00 | 1,359.00 | 1,398.00 | 1,398.00 | 1.08% | 586,243 |
| Nov 24, 2025 | 1,367.00 | 1,393.00 | 1,365.00 | 1,383.00 | 1,383.00 | 1.69% | 824,012 |
| Nov 21, 2025 | 1,311.00 | 1,360.00 | 1,311.00 | 1,360.00 | 1,360.00 | 3.19% | 486,669 |
| Nov 20, 2025 | 1,343.00 | 1,364.00 | 1,318.00 | 1,318.00 | 1,318.00 | -2.73% | 659,111 |
| Nov 19, 2025 | 1,400.00 | 1,400.00 | 1,325.00 | 1,355.00 | 1,355.00 | 4.07% | 1,491,638 |
| Nov 18, 2025 | 1,310.00 | 1,330.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.61% | 579,825 |
| Nov 17, 2025 | 1,360.00 | 1,360.00 | 1,297.00 | 1,310.00 | 1,310.00 | -0.76% | 342,245 |
| Nov 14, 2025 | 1,341.00 | 1,350.20 | 1,306.00 | 1,320.00 | 1,320.00 | -2.15% | 549,084 |
| Nov 13, 2025 | 1,342.00 | 1,407.00 | 1,342.00 | 1,349.00 | 1,349.00 | 0.52% | 648,150 |
| Nov 12, 2025 | 1,316.00 | 1,349.23 | 1,299.00 | 1,342.00 | 1,342.00 | 1.98% | 815,624 |
| Nov 11, 2025 | 1,317.00 | 1,326.90 | 1,307.00 | 1,316.00 | 1,316.00 | 0.69% | 256,000 |
| Nov 10, 2025 | 1,338.00 | 1,338.00 | 1,297.00 | 1,307.00 | 1,307.00 | 1.48% | 432,295 |
| Nov 7, 2025 | 1,301.00 | 1,330.00 | 1,274.00 | 1,288.00 | 1,288.00 | -1.83% | 580,495 |
| Nov 6, 2025 | 1,360.00 | 1,360.00 | 1,309.00 | 1,312.00 | 1,312.00 | -1.50% | 278,794 |
| Nov 5, 2025 | 1,313.00 | 1,339.00 | 1,305.00 | 1,332.00 | 1,332.00 | 1.45% | 449,347 |
| Nov 4, 2025 | 1,348.00 | 1,357.00 | 1,313.00 | 1,313.00 | 1,313.00 | -3.38% | 459,054 |
| Nov 3, 2025 | 1,340.00 | 1,376.00 | 1,327.73 | 1,359.00 | 1,359.00 | 2.26% | 483,378 |
| Oct 31, 2025 | 1,319.00 | 1,329.00 | 1,314.00 | 1,329.00 | 1,329.00 | 0.68% | 789,548 |
| Oct 30, 2025 | 1,310.00 | 1,326.00 | 1,309.00 | 1,320.00 | 1,320.00 | 0.30% | 376,114 |
| Oct 29, 2025 | 1,315.00 | 1,328.00 | 1,312.00 | 1,316.00 | 1,316.00 | -0.15% | 410,599 |
| Oct 28, 2025 | 1,335.00 | 1,337.12 | 1,312.00 | 1,318.00 | 1,318.00 | -0.98% | 332,749 |
| Oct 27, 2025 | 1,336.00 | 1,348.00 | 1,329.00 | 1,331.00 | 1,331.00 | -0.30% | 280,712 |
| Oct 24, 2025 | 1,333.00 | 1,366.00 | 1,315.80 | 1,335.00 | 1,335.00 | 0.38% | 351,600 |
| Oct 23, 2025 | 1,327.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.23% | 363,441 |
| Oct 22, 2025 | 1,330.00 | 1,350.41 | 1,306.00 | 1,327.00 | 1,327.00 | 1.30% | 782,730 |
| Oct 21, 2025 | 1,322.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,310.00 | -1.06% | 500,001 |
| Oct 20, 2025 | 1,334.00 | 1,355.00 | 1,313.00 | 1,324.00 | 1,324.00 | -0.60% | 540,821 |
| Oct 17, 2025 | 1,339.00 | 1,351.00 | 1,323.00 | 1,332.00 | 1,332.00 | -1.70% | 358,987 |
| Oct 16, 2025 | 1,337.00 | 1,355.00 | 1,327.48 | 1,355.00 | 1,355.00 | 1.35% | 303,928 |
| Oct 15, 2025 | 1,425.00 | 1,425.00 | 1,337.00 | 1,337.00 | 1,337.00 | -4.23% | 1,021,321 |
| Oct 14, 2025 | 1,387.00 | 1,411.00 | 1,372.00 | 1,396.00 | 1,396.00 | 0.65% | 981,307 |
| Oct 13, 2025 | 1,374.00 | 1,397.00 | 1,365.00 | 1,387.00 | 1,387.00 | 0.87% | 2,228,868 |
| Oct 10, 2025 | 1,390.00 | 1,422.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.65% | 797,334 |
| Oct 9, 2025 | 1,400.00 | 1,414.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.79% | 597,570 |
| Oct 8, 2025 | 1,401.00 | 1,434.00 | 1,375.00 | 1,395.00 | 1,395.00 | -0.43% | 670,519 |
| Oct 7, 2025 | 1,414.00 | 1,433.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.96% | 400,747 |
| Oct 6, 2025 | 1,441.00 | 1,469.00 | 1,426.00 | 1,429.00 | 1,429.00 | -0.63% | 857,662 |
| Oct 3, 2025 | 1,430.00 | 1,441.20 | 1,412.00 | 1,438.00 | 1,438.00 | 1.13% | 723,052 |
| Oct 2, 2025 | 1,446.00 | 1,455.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.56% | 772,272 |
| Oct 1, 2025 | 1,479.00 | 1,479.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.13% | 775,702 |
| Sep 30, 2025 | 1,400.00 | 1,426.00 | 1,377.00 | 1,414.00 | 1,414.00 | 1.87% | 865,011 |
| Sep 29, 2025 | 1,370.00 | 1,398.00 | 1,363.00 | 1,388.00 | 1,388.00 | 1.54% | 1,063,333 |
| Sep 26, 2025 | 1,352.00 | 1,407.00 | 1,352.00 | 1,367.00 | 1,367.00 | 1.11% | 1,208,066 |
| Sep 25, 2025 | 1,350.00 | 1,361.00 | 1,343.00 | 1,352.00 | 1,352.00 | -0.44% | 726,828 |
| Sep 24, 2025 | 1,374.00 | 1,382.00 | 1,354.00 | 1,358.00 | 1,358.00 | -1.16% | 737,878 |
| Sep 23, 2025 | 1,366.00 | 1,407.04 | 1,365.00 | 1,374.00 | 1,374.00 | 0.96% | 783,325 |
| Sep 22, 2025 | 1,370.00 | 1,410.00 | 1,349.00 | 1,361.00 | 1,361.00 | -0.37% | 779,131 |
| Sep 19, 2025 | 1,395.00 | 1,395.00 | 1,360.00 | 1,366.00 | 1,366.00 | -1.51% | 772,242 |
| Sep 18, 2025 | 1,410.00 | 1,421.00 | 1,371.00 | 1,387.00 | 1,387.00 | -1.91% | 658,083 |
| Sep 17, 2025 | 1,448.00 | 1,455.00 | 1,403.00 | 1,414.00 | 1,401.90 | -1.60% | 722,242 |
| Sep 16, 2025 | 1,471.00 | 1,501.00 | 1,437.00 | 1,437.00 | 1,424.70 | -2.31% | 1,021,302 |
| Sep 15, 2025 | 1,441.00 | 1,502.00 | 1,441.00 | 1,471.00 | 1,458.41 | 0.07% | 440,107 |
| Sep 12, 2025 | 1,465.00 | 1,500.00 | 1,456.00 | 1,470.00 | 1,457.42 | 0.34% | 546,936 |
| Sep 11, 2025 | 1,482.00 | 1,510.00 | 1,461.00 | 1,465.00 | 1,452.46 | -0.34% | 764,196 |
| Sep 10, 2025 | 1,471.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,457.42 | -0.27% | 1,614,443 |
| Sep 9, 2025 | 1,490.00 | 1,509.00 | 1,462.00 | 1,474.00 | 1,461.39 | -0.94% | 886,046 |
| Sep 8, 2025 | 1,500.00 | 1,509.00 | 1,442.00 | 1,488.00 | 1,475.27 | 2.20% | 745,785 |
| Sep 5, 2025 | 1,454.00 | 1,477.00 | 1,414.00 | 1,456.00 | 1,443.54 | 3.19% | 1,067,750 |
| Sep 4, 2025 | 1,210.00 | 1,428.00 | 1,207.00 | 1,411.00 | 1,398.93 | -12.52% | 3,083,677 |
| Sep 3, 2025 | 1,576.00 | 1,617.00 | 1,572.00 | 1,613.00 | 1,599.20 | 2.48% | 522,776 |
| Sep 2, 2025 | 1,614.00 | 1,621.00 | 1,565.44 | 1,574.00 | 1,560.53 | -2.54% | 518,079 |
| Sep 1, 2025 | 1,610.00 | 1,639.00 | 1,610.00 | 1,615.00 | 1,601.18 | -0.80% | 551,828 |
| Aug 29, 2025 | 1,640.00 | 1,651.00 | 1,626.00 | 1,628.00 | 1,614.07 | -0.61% | 488,690 |
| Aug 28, 2025 | 1,601.00 | 1,651.78 | 1,601.00 | 1,638.00 | 1,623.98 | 1.49% | 689,250 |
| Aug 27, 2025 | 1,670.00 | 1,676.00 | 1,601.00 | 1,614.00 | 1,600.19 | -3.18% | 512,568 |
| Aug 26, 2025 | 1,673.00 | 1,673.00 | 1,630.00 | 1,667.00 | 1,652.74 | 1.21% | 596,926 |
| Aug 22, 2025 | 1,613.00 | 1,655.00 | 1,613.00 | 1,647.00 | 1,632.91 | 1.42% | 361,363 |
| Aug 21, 2025 | 1,623.00 | 1,626.00 | 1,605.00 | 1,624.00 | 1,610.10 | 0.06% | 402,429 |
| Aug 20, 2025 | 1,632.00 | 1,656.00 | 1,619.00 | 1,623.00 | 1,609.11 | -1.99% | 478,059 |
| Aug 19, 2025 | 1,632.00 | 1,658.00 | 1,632.00 | 1,656.00 | 1,641.83 | 1.22% | 364,318 |
| Aug 18, 2025 | 1,621.00 | 1,645.00 | 1,621.00 | 1,636.00 | 1,622.00 | 0.49% | 662,529 |
| Aug 15, 2025 | 1,640.00 | 1,644.00 | 1,615.00 | 1,628.00 | 1,614.07 | -0.18% | 360,217 |
| Aug 14, 2025 | 1,645.00 | 1,645.00 | 1,614.00 | 1,631.00 | 1,617.04 | 1.30% | 453,095 |
| Aug 13, 2025 | 1,622.00 | 1,639.00 | 1,606.00 | 1,610.00 | 1,596.22 | -1.11% | 802,764 |
| Aug 12, 2025 | 1,605.00 | 1,643.00 | 1,605.00 | 1,628.00 | 1,614.07 | 0.74% | 680,405 |
| Aug 11, 2025 | 1,632.00 | 1,642.00 | 1,614.38 | 1,616.00 | 1,602.17 | -0.98% | 562,517 |
| Aug 8, 2025 | 1,641.00 | 1,645.00 | 1,618.00 | 1,632.00 | 1,618.03 | -0.24% | 631,695 |
| Aug 7, 2025 | 1,639.00 | 1,643.00 | 1,610.00 | 1,636.00 | 1,622.00 | 0.68% | 1,568,777 |
| Aug 6, 2025 | 1,617.00 | 1,631.00 | 1,609.00 | 1,625.00 | 1,611.09 | 0.06% | 766,988 |
| Aug 5, 2025 | 1,600.00 | 1,624.00 | 1,591.34 | 1,624.00 | 1,610.10 | 1.82% | 825,263 |
| Aug 4, 2025 | 1,607.00 | 1,619.84 | 1,594.00 | 1,595.00 | 1,581.35 | -0.68% | 514,305 |
| Aug 1, 2025 | 1,618.00 | 1,634.00 | 1,591.00 | 1,606.00 | 1,592.26 | -1.29% | 685,634 |
| Jul 31, 2025 | 1,620.00 | 1,644.00 | 1,618.00 | 1,627.00 | 1,613.08 | 0.18% | 946,164 |
| Jul 30, 2025 | 1,617.00 | 1,639.00 | 1,613.00 | 1,624.00 | 1,610.10 | 0.43% | 435,353 |
| Jul 29, 2025 | 1,662.00 | 1,662.00 | 1,601.00 | 1,617.00 | 1,603.16 | -1.46% | 719,165 |
| Jul 28, 2025 | 1,689.00 | 1,689.00 | 1,634.00 | 1,641.00 | 1,626.96 | -1.85% | 587,788 |
| Jul 25, 2025 | 1,736.00 | 1,736.00 | 1,657.00 | 1,672.00 | 1,657.69 | -0.59% | 681,662 |
| Jul 24, 2025 | 1,671.00 | 1,687.00 | 1,671.00 | 1,682.00 | 1,667.61 | 0.24% | 993,830 |
| Jul 23, 2025 | 1,669.00 | 1,683.00 | 1,658.00 | 1,678.00 | 1,663.64 | 1.39% | 625,997 |
| Jul 22, 2025 | 1,666.00 | 1,681.00 | 1,644.00 | 1,655.00 | 1,640.84 | -0.54% | 886,070 |
| Jul 21, 2025 | 1,681.00 | 1,690.00 | 1,656.00 | 1,664.00 | 1,649.76 | 0.42% | 1,841,506 |
| Jul 18, 2025 | 1,653.00 | 1,673.00 | 1,651.00 | 1,657.00 | 1,642.82 | 0.30% | 742,279 |