Jet2 plc (AIM:JET2)
London
· Delayed Price · Currency is GBP · Price in GBX 1,040.00
-30.00 (-2.80%)
Apr 29, 2026, 10:05 AM GMT
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 990.00 | 1,077.00 | 980.00 | 1,066.00 | - | -0.37% | 561,851 |
| Apr 28, 2026 | 1,115.00 | 1,116.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.17% | 1,365,050 |
| Apr 27, 2026 | 1,101.00 | 1,126.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.63% | 764,582 |
| Apr 24, 2026 | 1,125.00 | 1,130.00 | 1,107.00 | 1,112.00 | 1,112.00 | -2.03% | 500,912 |
| Apr 23, 2026 | 1,133.00 | 1,162.00 | 1,122.00 | 1,135.00 | 1,135.00 | -0.70% | 713,958 |
| Apr 22, 2026 | 1,187.00 | 1,187.00 | 1,143.00 | 1,143.00 | 1,143.00 | -3.46% | 676,460 |
| Apr 21, 2026 | 1,220.00 | 1,220.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.00% | 439,293 |
| Apr 20, 2026 | 1,205.00 | 1,210.00 | 1,182.10 | 1,196.00 | 1,196.00 | -2.37% | 574,786 |
| Apr 17, 2026 | 1,156.00 | 1,247.44 | 1,148.00 | 1,225.00 | 1,225.00 | 5.06% | 1,398,814 |
| Apr 16, 2026 | 1,160.00 | 1,194.00 | 1,150.00 | 1,166.00 | 1,166.00 | -4.19% | 1,253,236 |
| Apr 15, 2026 | 1,211.00 | 1,231.00 | 1,203.19 | 1,217.00 | 1,217.00 | -0.25% | 440,704 |
| Apr 14, 2026 | 1,188.00 | 1,220.00 | 1,188.00 | 1,220.00 | 1,220.00 | 3.30% | 611,913 |
| Apr 13, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,181.00 | 1,181.00 | -2.56% | 1,141,387 |
| Apr 10, 2026 | 1,210.00 | 1,237.00 | 1,184.00 | 1,212.00 | 1,212.00 | 0.58% | 954,162 |
| Apr 9, 2026 | 1,201.00 | 1,211.00 | 1,185.00 | 1,205.00 | 1,205.00 | -0.08% | 748,372 |
| Apr 8, 2026 | 1,250.00 | 1,250.00 | 1,193.00 | 1,206.00 | 1,206.00 | 7.39% | 1,025,716 |
| Apr 7, 2026 | 1,132.00 | 1,144.00 | 1,116.00 | 1,123.00 | 1,123.00 | -1.14% | 569,421 |
| Apr 2, 2026 | 1,152.00 | 1,157.00 | 1,125.00 | 1,136.00 | 1,136.00 | -3.24% | 598,215 |
| Apr 1, 2026 | 1,155.00 | 1,185.00 | 1,147.00 | 1,174.00 | 1,174.00 | 5.58% | 1,066,256 |
| Mar 31, 2026 | 1,109.00 | 1,130.00 | 1,109.00 | 1,112.00 | 1,112.00 | -0.18% | 481,796 |
| Mar 30, 2026 | 1,115.00 | 1,128.00 | 1,099.00 | 1,114.00 | 1,114.00 | -1.42% | 598,537 |
| Mar 27, 2026 | 1,127.00 | 1,166.00 | 1,112.00 | 1,130.00 | 1,130.00 | 0.18% | 575,722 |
| Mar 26, 2026 | 1,118.00 | 1,132.00 | 1,107.00 | 1,128.00 | 1,128.00 | 0.53% | 565,081 |
| Mar 25, 2026 | 1,112.00 | 1,148.00 | 1,112.00 | 1,122.00 | 1,122.00 | 1.81% | 480,153 |
| Mar 24, 2026 | 1,114.00 | 1,127.00 | 1,098.00 | 1,102.00 | 1,102.00 | -0.99% | 977,232 |
| Mar 23, 2026 | 1,034.00 | 1,133.00 | 1,029.00 | 1,113.00 | 1,113.00 | 4.12% | 1,159,342 |
| Mar 20, 2026 | 1,071.00 | 1,085.00 | 1,067.00 | 1,069.00 | 1,069.00 | 1.81% | 1,195,828 |
| Mar 19, 2026 | 1,116.00 | 1,116.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.89% | 1,215,553 |
| Mar 18, 2026 | 1,120.00 | 1,124.00 | 1,091.00 | 1,104.00 | 1,104.00 | 1.01% | 553,624 |
| Mar 17, 2026 | 1,093.00 | 1,110.00 | 1,076.00 | 1,093.00 | 1,093.00 | 0.92% | 564,357 |
| Mar 16, 2026 | 1,107.00 | 1,107.00 | 1,077.00 | 1,083.00 | 1,083.00 | -1.19% | 698,745 |
| Mar 13, 2026 | 1,159.00 | 1,159.00 | 1,090.00 | 1,096.00 | 1,096.00 | -1.08% | 694,391 |
| Mar 12, 2026 | 1,130.00 | 1,152.00 | 1,081.61 | 1,108.00 | 1,108.00 | -4.07% | 1,222,200 |
| Mar 11, 2026 | 1,184.00 | 1,184.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.28% | 905,777 |
| Mar 10, 2026 | 1,196.00 | 1,199.00 | 1,176.00 | 1,182.00 | 1,182.00 | 2.16% | 686,530 |
| Mar 9, 2026 | 1,150.00 | 1,164.00 | 1,122.00 | 1,157.00 | 1,157.00 | -0.77% | 931,926 |
| Mar 6, 2026 | 1,197.00 | 1,219.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.93% | 800,829 |
| 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 | 1,163.00 | 1,200.00 | 1,200.00 | 1.78% | 984,555 |
| Mar 3, 2026 | 1,210.00 | 1,221.00 | 1,178.00 | 1,179.00 | 1,179.00 | -3.76% | 1,200,917 |
| Mar 2, 2026 | 1,199.00 | 1,240.00 | 1,141.00 | 1,225.00 | 1,225.00 | -2.47% | 1,240,755 |
| Feb 27, 2026 | 1,299.00 | 1,299.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.33% | 1,029,988 |
| Feb 26, 2026 | 1,260.00 | 1,293.10 | 1,239.25 | 1,286.00 | 1,286.00 | 2.88% | 1,362,193 |
| Feb 25, 2026 | 1,279.00 | 1,280.00 | 1,215.00 | 1,250.00 | 1,250.00 | -2.87% | 1,719,284 |
| Feb 24, 2026 | 1,316.00 | 1,316.00 | 1,281.00 | 1,287.00 | 1,287.00 | -0.92% | 838,812 |
| Feb 23, 2026 | 1,308.00 | 1,324.00 | 1,291.00 | 1,299.00 | 1,299.00 | -0.69% | 1,624,417 |
| 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 | 1,285.00 | 1,293.00 | 1,293.00 | -0.54% | 495,613 |
| 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 | 1,247.00 | 1,217.00 | 1,225.00 | 1,225.00 | -1.05% | 1,037,039 |
| Feb 10, 2026 | 1,271.00 | 1,290.00 | 1,231.00 | 1,238.00 | 1,238.00 | -2.29% | 714,411 |
| 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 | 1,224.78 | 1,254.00 | 1,254.00 | 1.62% | 580,405 |
| 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 | 1,213.64 | 1,219.00 | 1,219.00 | -0.81% | 909,593 |
| 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 | 1,255.00 | 1,208.00 | 1,226.00 | 1,226.00 | -2.54% | 2,628,531 |
| Jan 26, 2026 | 1,280.00 | 1,281.00 | 1,250.00 | 1,258.00 | 1,258.00 | -0.71% | 516,221 |
| 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 | 1,322.00 | 1,262.00 | 1,265.00 | 1,265.00 | -2.01% | 588,110 |
| 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 | 1,324.00 | 1,297.00 | 1,303.00 | 1,303.00 | 0.46% | 750,933 |
| Jan 15, 2026 | 1,326.00 | 1,326.00 | 1,296.00 | 1,297.00 | 1,297.00 | 0.39% | 502,301 |
| 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 | 1,392.00 | 1,301.00 | 1,307.00 | 1,307.00 | -5.22% | 1,249,790 |
| Jan 12, 2026 | 1,412.00 | 1,412.00 | 1,368.00 | 1,379.00 | 1,379.00 | -1.36% | 463,668 |
| 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 |