Jet2 (JET2) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jet2

Date Open High Low Close* Volume
08/02/2024 1,323.00p 1,336.69p 1,297.00p 1,308.00p 490201
07/02/2024 1,317.00p 1,329.00p 1,306.00p 1,323.00p 211936
06/02/2024 1,276.00p 1,320.00p 1,276.00p 1,310.00p 285578
05/02/2024 1,315.00p 1,338.01p 1,290.00p 1,290.00p 585200
02/02/2024 1,327.00p 1,354.00p 1,305.00p 1,324.00p 346815
01/02/2024 1,334.00p 1,341.00p 1,310.00p 1,317.00p 381427
31/01/2024 1,310.00p 1,352.00p 1,310.00p 1,336.00p 296801
30/01/2024 1,335.00p 1,352.00p 1,296.00p 1,331.00p 261983
29/01/2024 1,292.00p 1,349.00p 1,292.00p 1,335.00p 730246
26/01/2024 1,331.00p 1,343.00p 1,297.00p 1,336.00p 444035
25/01/2024 1,329.00p 1,341.00p 1,292.00p 1,324.00p 310163
24/01/2024 1,292.00p 1,337.00p 1,292.00p 1,332.00p 291755
23/01/2024 1,330.00p 1,344.00p 1,298.00p 1,305.00p 348902
22/01/2024 1,279.00p 1,308.66p 1,252.00p 1,304.00p 804192
19/01/2024 1,297.00p 1,297.00p 1,268.00p 1,270.00p 174642
18/01/2024 1,277.00p 1,284.00p 1,263.00p 1,280.00p 696146
17/01/2024 1,250.00p 1,309.00p 1,250.00p 1,270.00p 215567
16/01/2024 1,285.00p 1,318.00p 1,251.00p 1,281.00p 358345
15/01/2024 1,280.00p 1,304.50p 1,270.00p 1,299.00p 432360
12/01/2024 1,236.00p 1,276.00p 1,231.80p 1,273.00p 578618
11/01/2024 1,244.00p 1,264.00p 1,236.00p 1,252.00p 481527
10/01/2024 1,243.00p 1,270.00p 1,230.00p 1,245.00p 260384
09/01/2024 1,246.00p 1,274.00p 1,246.00p 1,264.00p 281468
08/01/2024 1,275.00p 1,275.00p 1,223.06p 1,269.00p 332226
05/01/2024 1,242.00p 1,274.00p 1,221.00p 1,248.00p 436473
04/01/2024 1,272.00p 1,272.00p 1,202.00p 1,242.00p 267112
03/01/2024 1,259.00p 1,260.00p 1,210.50p 1,216.00p 230083
02/01/2024 1,245.00p 1,276.00p 1,227.00p 1,245.00p 190652
29/12/2023 1,220.00p 1,270.00p 1,220.00p 1,249.00p 134560
28/12/2023 1,290.00p 1,290.00p 1,254.00p 1,264.00p 160807
27/12/2023 1,267.00p 1,303.00p 1,249.00p 1,276.00p 242403
22/12/2023 1,320.00p 1,321.00p 1,295.00p 1,302.00p 84274
21/12/2023 1,291.00p 1,324.00p 1,291.00p 1,318.00p 192697
20/12/2023 1,305.00p 1,323.00p 1,240.00p 1,315.00p 195462
19/12/2023 1,276.00p 1,301.05p 1,270.00p 1,294.00p 370238
18/12/2023 1,270.00p 1,284.00p 1,217.00p 1,270.00p 291792
15/12/2023 1,290.00p 1,297.00p 1,264.63p 1,281.00p 289423
14/12/2023 1,258.00p 1,298.00p 1,248.00p 1,280.00p 1029337
13/12/2023 1,246.00p 1,260.00p 1,223.06p 1,234.00p 477038
12/12/2023 1,236.00p 1,254.36p 1,216.29p 1,243.00p 379030
11/12/2023 1,224.00p 1,240.51p 1,213.00p 1,240.00p 398213
08/12/2023 1,222.00p 1,235.94p 1,211.00p 1,232.00p 309287
07/12/2023 1,230.00p 1,236.00p 1,199.40p 1,223.00p 359912
06/12/2023 1,180.00p 1,231.10p 1,171.00p 1,226.00p 888972
05/12/2023 1,217.00p 1,217.00p 1,183.61p 1,198.00p 317463
04/12/2023 1,190.00p 1,233.00p 1,190.00p 1,205.00p 380229
01/12/2023 1,230.00p 1,230.00p 1,182.00p 1,224.00p 275246
30/11/2023 1,220.00p 1,223.00p 1,171.00p 1,202.00p 1042689
29/11/2023 1,189.00p 1,219.00p 1,144.00p 1,211.00p 653986
28/11/2023 1,177.00p 1,200.00p 1,127.00p 1,189.00p 363249
27/11/2023 1,083.00p 1,170.00p 1,083.00p 1,161.00p 582679
24/11/2023 1,075.00p 1,142.00p 1,075.00p 1,130.00p 689502
23/11/2023 1,168.00p 1,189.00p 1,066.00p 1,121.00p 1334820
22/11/2023 1,133.00p 1,160.00p 1,109.00p 1,131.00p 375237
21/11/2023 1,166.00p 1,204.00p 1,126.00p 1,136.00p 212076
20/11/2023 1,150.00p 1,198.00p 1,136.00p 1,166.00p 212892
17/11/2023 1,186.00p 1,200.00p 1,161.00p 1,179.00p 214145
16/11/2023 1,205.00p 1,205.00p 1,154.00p 1,162.00p 424056
15/11/2023 1,141.00p 1,194.00p 1,130.00p 1,181.00p 633909
14/11/2023 1,130.00p 1,150.00p 1,054.62p 1,133.00p 577697
13/11/2023 1,101.00p 1,124.00p 1,061.54p 1,099.00p 182599
10/11/2023 1,099.00p 1,100.00p 1,061.00p 1,081.00p 276000
09/11/2023 1,111.00p 1,113.00p 1,072.00p 1,103.00p 344644
08/11/2023 1,056.00p 1,100.00p 1,000.00p 1,100.00p 575141
07/11/2023 1,018.00p 1,067.00p 1,018.00p 1,052.00p 453914
06/11/2023 1,041.00p 1,098.00p 1,041.00p 1,058.00p 449559
03/11/2023 1,049.00p 1,063.00p 1,022.00p 1,046.00p 544280
02/11/2023 1,020.00p 1,058.00p 1,014.00p 1,029.00p 516023
01/11/2023 998.50p 1,050.00p 994.50p 1,017.00p 347530
31/10/2023 994.50p 1,041.00p 994.50p 1,002.00p 466863
30/10/2023 995.00p 1,046.00p 991.00p 1,002.00p 284005
27/10/2023 1,039.00p 1,039.00p 960.00p 998.50p 262765
26/10/2023 980.00p 1,027.00p 971.50p 991.50p 315608
25/10/2023 1,039.00p 1,039.00p 985.00p 1,003.00p 334514
24/10/2023 1,034.00p 1,034.00p 993.00p 1,005.00p 563549
23/10/2023 1,017.00p 1,017.00p 971.00p 1,006.00p 210567
20/10/2023 1,019.00p 1,019.00p 988.62p 999.50p 270777
19/10/2023 1,005.00p 1,038.66p 1,000.00p 1,008.00p 392216
18/10/2023 1,069.00p 1,069.00p 1,006.29p 1,018.00p 333037
17/10/2023 1,039.00p 1,082.00p 1,032.00p 1,042.00p 136420
16/10/2023 1,031.00p 1,090.00p 1,031.00p 1,034.00p 256839
13/10/2023 1,051.00p 1,085.00p 1,037.00p 1,047.00p 296326
12/10/2023 1,073.00p 1,085.00p 1,051.04p 1,064.00p 168709
11/10/2023 1,068.00p 1,090.00p 1,058.00p 1,064.00p 229036
10/10/2023 1,070.00p 1,072.00p 1,027.00p 1,072.00p 516770
09/10/2023 1,072.00p 1,097.00p 1,026.00p 1,026.00p 623457
06/10/2023 1,074.00p 1,099.00p 1,063.00p 1,085.00p 248761
05/10/2023 1,030.00p 1,082.00p 1,030.00p 1,074.00p 273923
04/10/2023 1,041.00p 1,090.00p 1,025.00p 1,042.00p 534279
03/10/2023 1,038.00p 1,092.00p 1,038.00p 1,051.00p 315826
02/10/2023 1,076.00p 1,103.00p 1,062.00p 1,070.00p 492096
29/09/2023 1,068.00p 1,100.00p 1,068.00p 1,083.00p 456717
28/09/2023 1,056.00p 1,074.00p 1,037.20p 1,062.00p 208737
27/09/2023 1,060.00p 1,071.76p 1,055.00p 1,060.00p 124431
26/09/2023 1,068.00p 1,118.00p 1,058.00p 1,064.00p 275438
25/09/2023 1,058.00p 1,094.00p 1,052.00p 1,073.00p 240670
22/09/2023 1,070.00p 1,107.00p 1,070.00p 1,101.00p 256430
21/09/2023 1,110.00p 1,117.00p 1,092.00p 1,114.00p 307629
20/09/2023 1,058.00p 1,129.00p 1,058.00p 1,117.00p 475947
19/09/2023 1,120.00p 1,120.00p 1,074.00p 1,078.00p 172941
18/09/2023 1,100.00p 1,114.00p 1,090.00p 1,093.00p 271142
15/09/2023 1,102.00p 1,132.24p 1,102.00p 1,110.00p 328530
14/09/2023 1,150.00p 1,159.00p 1,102.00p 1,116.00p 416043
13/09/2023 1,170.00p 1,170.00p 1,130.00p 1,135.00p 489067
12/09/2023 1,119.00p 1,162.00p 1,112.00p 1,151.00p 518509
11/09/2023 1,088.00p 1,108.00p 1,083.00p 1,098.00p 152182
08/09/2023 1,100.00p 1,146.00p 1,080.96p 1,087.00p 282188
07/09/2023 1,065.00p 1,130.38p 1,052.00p 1,091.00p 946070
06/09/2023 1,031.00p 1,049.00p 1,018.00p 1,026.00p 546728
05/09/2023 1,031.00p 1,057.00p 1,031.00p 1,053.00p 172033
04/09/2023 1,060.00p 1,087.00p 1,038.00p 1,056.00p 144383
01/09/2023 1,042.00p 1,063.00p 1,042.00p 1,060.00p 414130
31/08/2023 1,041.00p 1,070.00p 1,038.00p 1,055.00p 905680
30/08/2023 1,055.00p 1,100.00p 1,041.02p 1,049.00p 362399
29/08/2023 1,078.00p 1,083.80p 1,051.00p 1,075.00p 495539
25/08/2023 1,061.00p 1,091.00p 1,053.00p 1,053.00p 394658
24/08/2023 1,100.00p 1,103.00p 1,063.00p 1,063.00p 509192
23/08/2023 1,089.00p 1,091.00p 1,039.00p 1,078.00p 413577
22/08/2023 1,080.00p 1,113.00p 1,034.00p 1,086.00p 245332
21/08/2023 1,076.00p 1,080.80p 1,040.00p 1,071.00p 268097
18/08/2023 1,110.00p 1,110.00p 1,044.00p 1,079.00p 329217
17/08/2023 1,133.00p 1,142.00p 1,081.31p 1,087.00p 416816
16/08/2023 1,110.00p 1,145.38p 1,107.40p 1,143.00p 201840
15/08/2023 1,114.00p 1,130.00p 1,107.00p 1,111.00p 241988
14/08/2023 1,114.00p 1,135.49p 1,100.00p 1,129.00p 274632
11/08/2023 1,133.00p 1,138.00p 1,119.00p 1,120.00p 264740
10/08/2023 1,135.00p 1,150.00p 1,130.99p 1,133.00p 206569
09/08/2023 1,146.00p 1,161.00p 1,134.00p 1,134.00p 357052
08/08/2023 1,160.00p 1,160.00p 1,125.00p 1,143.00p 338319
07/08/2023 1,190.00p 1,190.00p 1,139.54p 1,144.00p 174819
04/08/2023 1,160.00p 1,160.00p 1,128.09p 1,147.00p 509493
03/08/2023 1,168.00p 1,168.00p 1,098.00p 1,126.00p 382327
02/08/2023 1,110.00p 1,159.00p 1,094.00p 1,122.00p 633794
01/08/2023 1,149.00p 1,161.00p 1,109.00p 1,138.00p 750139
31/07/2023 1,149.00p 1,149.00p 1,124.00p 1,124.00p 369800
28/07/2023 1,159.00p 1,159.00p 1,111.00p 1,123.00p 377964
27/07/2023 1,141.00p 1,163.00p 1,123.00p 1,130.00p 308568
26/07/2023 1,154.00p 1,154.00p 1,127.00p 1,145.00p 247260
25/07/2023 1,145.00p 1,167.00p 1,127.00p 1,127.00p 342022
24/07/2023 1,173.00p 1,179.00p 1,137.00p 1,145.00p 1005102
21/07/2023 1,210.00p 1,244.00p 1,189.33p 1,194.00p 353579
20/07/2023 1,230.00p 1,248.00p 1,219.66p 1,220.00p 505836
19/07/2023 1,209.00p 1,237.00p 1,126.00p 1,228.00p 773191
18/07/2023 1,127.00p 1,191.00p 1,127.00p 1,188.00p 787298
17/07/2023 1,209.00p 1,209.00p 1,158.00p 1,168.00p 885801
14/07/2023 1,168.00p 1,207.01p 1,140.00p 1,197.00p 891767
13/07/2023 1,139.00p 1,173.00p 1,096.00p 1,156.00p 1796070
12/07/2023 1,121.00p 1,143.00p 1,105.00p 1,110.00p 496018
11/07/2023 1,128.00p 1,147.00p 1,109.66p 1,115.00p 1156748
10/07/2023 1,155.00p 1,169.00p 1,126.00p 1,133.00p 702715
07/07/2023 1,132.00p 1,171.00p 1,100.00p 1,165.00p 1152768
06/07/2023 1,162.00p 1,173.00p 1,072.00p 1,131.00p 4196140
05/07/2023 1,261.00p 1,281.85p 1,249.00p 1,263.00p 586889
04/07/2023 1,248.00p 1,297.00p 1,248.00p 1,283.00p 568218
03/07/2023 1,261.00p 1,284.00p 1,249.00p 1,273.00p 570957
30/06/2023 1,252.00p 1,261.00p 1,237.00p 1,246.00p 700493
29/06/2023 1,239.00p 1,253.00p 1,204.00p 1,246.00p 437872
28/06/2023 1,225.00p 1,244.00p 1,200.00p 1,236.00p 754050
27/06/2023 1,184.00p 1,219.00p 1,184.00p 1,205.00p 521763
26/06/2023 1,178.00p 1,230.00p 1,165.00p 1,184.00p 2383443
23/06/2023 1,240.00p 1,240.00p 1,177.00p 1,186.00p 920542
22/06/2023 1,254.00p 1,270.00p 1,227.00p 1,236.00p 501707
21/06/2023 1,282.00p 1,290.00p 1,247.00p 1,272.00p 418334
20/06/2023 1,269.00p 1,284.00p 1,260.00p 1,264.00p 247443
19/06/2023 1,251.00p 1,285.00p 1,251.00p 1,272.00p 324347
16/06/2023 1,260.00p 1,275.00p 1,253.00p 1,258.00p 1038422
15/06/2023 1,250.00p 1,258.00p 1,215.00p 1,250.00p 2564281
14/06/2023 1,246.00p 1,294.00p 1,221.00p 1,237.00p 4091014
13/06/2023 1,247.00p 1,299.00p 1,210.00p 1,229.00p 847762
12/06/2023 1,273.00p 1,289.00p 1,225.00p 1,227.00p 711344
09/06/2023 1,292.00p 1,304.00p 1,260.00p 1,288.00p 427647
08/06/2023 1,235.00p 1,305.56p 1,235.00p 1,305.00p 305975
07/06/2023 1,279.00p 1,298.00p 1,241.00p 1,289.00p 255571
06/06/2023 1,271.00p 1,294.00p 1,254.00p 1,277.00p 698956
05/06/2023 1,280.00p 1,298.00p 1,239.00p 1,271.00p 516541
02/06/2023 1,230.00p 1,274.00p 1,201.00p 1,263.00p 456996
01/06/2023 1,219.00p 1,227.00p 1,168.44p 1,225.00p 216137
31/05/2023 1,218.00p 1,240.00p 1,185.00p 1,196.00p 890039
30/05/2023 1,230.00p 1,248.00p 1,178.90p 1,202.00p 295760
26/05/2023 1,201.00p 1,242.00p 1,179.00p 1,193.00p 201516
25/05/2023 1,204.00p 1,223.54p 1,167.00p 1,205.00p 331472
24/05/2023 1,250.00p 1,261.00p 1,177.00p 1,186.00p 436755
23/05/2023 1,226.00p 1,273.00p 1,220.00p 1,231.00p 355214
22/05/2023 1,230.00p 1,272.00p 1,226.00p 1,238.00p 251610
19/05/2023 1,209.00p 1,272.00p 1,209.00p 1,227.00p 229378
18/05/2023 1,287.00p 1,307.03p 1,248.00p 1,259.00p 336574
17/05/2023 1,250.00p 1,293.00p 1,210.00p 1,293.00p 477097
16/05/2023 1,255.00p 1,268.00p 1,231.00p 1,264.00p 542128
15/05/2023 1,247.00p 1,250.00p 1,232.00p 1,249.00p 215992
12/05/2023 1,240.00p 1,244.00p 1,190.00p 1,235.00p 370115
11/05/2023 1,214.00p 1,223.00p 1,197.35p 1,215.00p 553907
10/05/2023 1,202.00p 1,230.00p 1,195.00p 1,211.00p 924916
09/05/2023 1,194.00p 1,211.00p 1,169.00p 1,195.00p 694283
05/05/2023 1,160.00p 1,194.00p 1,160.00p 1,182.00p 532856
04/05/2023 1,150.00p 1,190.00p 1,150.00p 1,180.00p 295574
03/05/2023 1,220.00p 1,220.00p 1,163.00p 1,187.00p 532639
02/05/2023 1,168.00p 1,228.00p 1,166.00p 1,193.00p 851609
28/04/2023 1,238.00p 1,238.00p 1,210.63p 1,226.00p 406746
27/04/2023 1,229.00p 1,235.00p 1,210.00p 1,213.00p 370352
26/04/2023 1,276.00p 1,276.00p 1,195.00p 1,211.00p 517102

*Close Price adjusted for both dividends and splits