Jet2 (JET2) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/04/2023 1,240.00p 1,268.00p 1,214.00p 1,216.00p 1216637
24/04/2023 1,310.00p 1,310.00p 1,250.00p 1,255.00p 367248
21/04/2023 1,296.00p 1,300.00p 1,249.00p 1,284.00p 598895
20/04/2023 1,360.00p 1,368.00p 1,295.00p 1,295.00p 875634
19/04/2023 1,320.00p 1,332.00p 1,301.00p 1,324.00p 521906
18/04/2023 1,327.00p 1,345.00p 1,306.00p 1,322.00p 541909
17/04/2023 1,258.00p 1,316.00p 1,258.00p 1,316.00p 482580
14/04/2023 1,295.00p 1,295.00p 1,241.00p 1,278.00p 535259
13/04/2023 1,299.00p 1,299.00p 1,235.00p 1,270.00p 470922
12/04/2023 1,300.00p 1,312.80p 1,260.00p 1,277.00p 791927
11/04/2023 1,270.00p 1,308.00p 1,261.00p 1,305.00p 533731
06/04/2023 1,250.00p 1,268.00p 1,233.00p 1,266.00p 330495
05/04/2023 1,308.00p 1,311.00p 1,238.00p 1,244.00p 637568
04/04/2023 1,250.00p 1,304.00p 1,250.00p 1,282.00p 353927
03/04/2023 1,316.00p 1,329.00p 1,281.00p 1,284.00p 353811
31/03/2023 1,321.00p 1,342.18p 1,312.00p 1,312.50p 534368
30/03/2023 1,303.00p 1,347.00p 1,274.00p 1,312.00p 1188169
29/03/2023 1,274.00p 1,303.00p 1,269.30p 1,291.50p 476665
28/03/2023 1,264.50p 1,294.50p 1,254.50p 1,270.00p 1445141
27/03/2023 1,275.00p 1,291.00p 1,247.00p 1,271.50p 541273
24/03/2023 1,260.00p 1,283.00p 1,222.00p 1,263.00p 1437641
23/03/2023 1,264.00p 1,281.36p 1,244.50p 1,278.50p 778315
22/03/2023 1,292.00p 1,292.50p 1,256.00p 1,269.00p 711974
21/03/2023 1,256.00p 1,284.50p 1,237.50p 1,278.50p 1576017
20/03/2023 1,224.00p 1,270.00p 1,200.50p 1,238.00p 1881582
17/03/2023 1,310.00p 1,310.00p 1,220.12p 1,224.00p 1079765
16/03/2023 1,284.50p 1,314.00p 1,247.50p 1,277.00p 1158310
15/03/2023 1,300.00p 1,359.50p 1,273.50p 1,273.50p 842720
14/03/2023 1,295.00p 1,350.50p 1,272.00p 1,336.50p 979489
13/03/2023 1,339.00p 1,362.00p 1,286.00p 1,297.50p 804203
10/03/2023 1,360.00p 1,360.00p 1,314.50p 1,339.00p 615754
09/03/2023 1,375.50p 1,392.50p 1,347.00p 1,365.00p 695469
08/03/2023 1,369.50p 1,394.50p 1,332.50p 1,381.50p 866593
07/03/2023 1,312.00p 1,365.50p 1,297.24p 1,358.50p 423072
06/03/2023 1,316.00p 1,339.50p 1,291.50p 1,339.50p 454624
03/03/2023 1,290.00p 1,342.00p 1,290.00p 1,316.00p 494743
02/03/2023 1,293.50p 1,319.00p 1,293.50p 1,311.50p 465695
01/03/2023 1,330.00p 1,330.00p 1,270.50p 1,314.00p 502799
28/02/2023 1,294.00p 1,305.00p 1,271.50p 1,293.50p 669906
27/02/2023 1,291.00p 1,307.00p 1,274.50p 1,298.00p 387574
24/02/2023 1,299.00p 1,302.00p 1,271.50p 1,271.50p 705992
23/02/2023 1,263.50p 1,299.50p 1,240.63p 1,299.50p 404666
22/02/2023 1,267.50p 1,288.50p 1,248.50p 1,264.00p 396715
21/02/2023 1,287.50p 1,300.50p 1,280.50p 1,283.50p 223300
20/02/2023 1,325.00p 1,341.50p 1,287.00p 1,290.50p 765255
17/02/2023 1,300.00p 1,310.00p 1,274.00p 1,301.00p 308861
16/02/2023 1,285.00p 1,299.50p 1,257.50p 1,291.50p 1350388
15/02/2023 1,241.00p 1,293.50p 1,241.00p 1,289.00p 458522
14/02/2023 1,250.00p 1,258.50p 1,194.00p 1,253.50p 468648
13/02/2023 1,200.00p 1,226.00p 1,173.50p 1,224.00p 385057
10/02/2023 1,240.00p 1,248.00p 1,193.88p 1,203.50p 906925
09/02/2023 1,244.00p 1,257.50p 1,234.50p 1,247.00p 683030
08/02/2023 1,214.00p 1,261.50p 1,212.50p 1,244.50p 716651
07/02/2023 1,270.00p 1,270.00p 1,227.00p 1,235.00p 569192
06/02/2023 1,232.00p 1,255.50p 1,220.00p 1,244.00p 656998
03/02/2023 1,257.00p 1,274.00p 1,234.50p 1,254.00p 1249672
02/02/2023 1,248.00p 1,266.00p 1,230.50p 1,254.50p 2524305
01/02/2023 1,245.00p 1,247.50p 1,215.50p 1,230.50p 695809
31/01/2023 1,180.00p 1,225.00p 1,180.00p 1,215.00p 857249
30/01/2023 1,240.00p 1,244.50p 1,195.50p 1,223.00p 1111655
27/01/2023 1,226.00p 1,234.00p 1,191.00p 1,234.00p 983609
26/01/2023 1,212.50p 1,234.50p 1,183.50p 1,207.00p 3602766
25/01/2023 1,130.00p 1,205.00p 1,129.50p 1,177.50p 2177822
24/01/2023 1,136.00p 1,144.50p 1,111.00p 1,143.00p 601679
23/01/2023 1,134.00p 1,141.50p 1,114.00p 1,128.00p 1150942
20/01/2023 1,090.00p 1,120.00p 1,069.79p 1,120.00p 437655
19/01/2023 1,073.50p 1,082.50p 1,054.50p 1,079.50p 1487217
18/01/2023 1,074.50p 1,098.50p 1,034.50p 1,075.00p 659950
17/01/2023 1,030.00p 1,071.50p 1,030.00p 1,048.00p 673395
16/01/2023 1,074.00p 1,101.00p 1,054.00p 1,056.50p 684504
13/01/2023 1,135.00p 1,135.00p 1,070.50p 1,070.50p 1373010
12/01/2023 1,050.00p 1,106.50p 1,028.50p 1,106.50p 1412747
11/01/2023 1,020.00p 1,052.50p 1,020.00p 1,031.00p 523011
10/01/2023 1,060.00p 1,060.00p 1,025.00p 1,037.50p 363871
09/01/2023 1,031.50p 1,063.05p 1,025.50p 1,058.00p 516294
06/01/2023 1,000.00p 1,039.50p 973.60p 1,019.00p 375726
05/01/2023 998.20p 1,031.50p 978.20p 1,027.00p 833194
04/01/2023 949.00p 993.40p 934.80p 985.60p 490764
03/01/2023 960.20p 979.80p 931.00p 942.00p 468437
30/12/2022 963.80p 963.80p 945.40p 958.40p 138800
29/12/2022 967.00p 974.40p 952.14p 965.60p 238849
28/12/2022 995.00p 1,008.50p 961.60p 986.00p 233346
23/12/2022 1,014.00p 1,014.00p 981.40p 994.00p 400398
22/12/2022 1,004.50p 1,013.03p 988.20p 999.20p 440488
21/12/2022 936.20p 1,000.50p 936.20p 994.40p 866094
20/12/2022 980.00p 999.40p 956.00p 958.80p 242734
19/12/2022 999.60p 1,004.50p 967.60p 990.00p 558389
16/12/2022 980.00p 1,002.00p 977.20p 997.00p 722600
15/12/2022 970.00p 1,003.50p 967.20p 994.80p 669648
14/12/2022 990.00p 1,000.50p 975.60p 979.40p 893160
13/12/2022 995.20p 1,014.50p 982.80p 994.60p 376526
12/12/2022 970.00p 996.60p 970.00p 991.80p 329313
09/12/2022 980.00p 1,006.50p 978.49p 994.40p 428947
08/12/2022 970.00p 1,000.50p 961.47p 989.60p 589491
07/12/2022 996.80p 996.80p 964.00p 966.40p 738199
06/12/2022 992.00p 1,014.00p 987.80p 990.60p 1416011
05/12/2022 995.60p 1,026.00p 995.60p 1,017.50p 498154
02/12/2022 995.80p 1,023.50p 993.20p 1,001.00p 661637
01/12/2022 1,034.00p 1,035.00p 990.00p 1,002.50p 4651658
30/11/2022 1,025.00p 1,025.00p 983.40p 1,007.50p 1035827
29/11/2022 1,033.00p 1,033.00p 994.00p 1,022.50p 779346
28/11/2022 1,020.00p 1,053.00p 992.00p 1,031.00p 1279348
25/11/2022 927.40p 1,035.00p 902.00p 1,007.00p 1317665
24/11/2022 912.00p 948.63p 877.20p 917.80p 8281306
23/11/2022 890.00p 898.18p 857.60p 891.80p 1449375
22/11/2022 900.00p 900.00p 866.80p 867.40p 1147929
21/11/2022 888.40p 917.40p 861.00p 895.20p 561324
18/11/2022 951.40p 951.40p 872.80p 900.20p 1270517
17/11/2022 920.60p 966.60p 905.40p 912.00p 252098
16/11/2022 930.00p 960.82p 915.00p 923.40p 463488
15/11/2022 944.00p 982.20p 921.00p 942.40p 351544
14/11/2022 964.60p 964.60p 915.82p 946.40p 462958
11/11/2022 931.80p 969.20p 915.20p 943.20p 307753
10/11/2022 875.00p 947.60p 875.00p 940.00p 425629
09/11/2022 919.40p 933.22p 896.40p 905.00p 428670
08/11/2022 912.40p 930.60p 867.80p 930.60p 373055
07/11/2022 873.00p 919.00p 860.00p 906.80p 731274
04/11/2022 885.00p 895.80p 863.20p 878.00p 1588764
03/11/2022 867.00p 877.60p 841.00p 862.20p 723860
02/11/2022 876.60p 876.60p 843.20p 867.00p 774576
01/11/2022 858.40p 883.40p 850.40p 865.60p 893949
31/10/2022 842.00p 871.00p 842.00p 849.80p 530978
28/10/2022 853.00p 858.20p 831.89p 843.20p 452526
27/10/2022 836.80p 874.60p 822.60p 858.20p 616773
26/10/2022 790.20p 831.20p 780.80p 828.40p 897022
25/10/2022 778.20p 805.20p 764.00p 794.20p 801780
24/10/2022 784.80p 792.80p 753.40p 764.00p 552085
21/10/2022 751.00p 768.40p 739.40p 753.80p 522202
20/10/2022 752.40p 773.60p 737.00p 764.60p 481138
19/10/2022 742.80p 772.80p 712.40p 761.80p 655608
18/10/2022 737.40p 759.80p 722.60p 735.40p 957898
17/10/2022 690.20p 740.20p 690.20p 733.40p 317543
14/10/2022 695.20p 717.40p 686.40p 701.80p 797216
13/10/2022 637.40p 694.20p 637.40p 686.40p 851130
12/10/2022 683.00p 708.20p 654.43p 667.80p 437307
11/10/2022 683.60p 700.00p 681.80p 685.80p 687025
10/10/2022 681.60p 707.60p 675.60p 693.80p 209706
07/10/2022 712.20p 732.20p 698.00p 702.80p 150939
06/10/2022 700.00p 737.80p 700.00p 712.80p 537331
05/10/2022 748.20p 748.20p 701.80p 712.00p 425048
04/10/2022 697.80p 741.60p 689.20p 732.00p 1034661
03/10/2022 675.00p 698.80p 661.80p 686.40p 1094982
30/09/2022 730.00p 733.80p 679.14p 693.00p 785263
29/09/2022 705.00p 722.80p 696.60p 708.60p 673095
28/09/2022 760.00p 780.60p 698.00p 723.20p 899196
27/09/2022 791.80p 831.20p 752.40p 755.00p 446210
26/09/2022 800.00p 810.20p 784.00p 794.60p 883449
23/09/2022 836.00p 857.80p 796.00p 802.00p 1681807
22/09/2022 831.40p 852.20p 820.40p 841.80p 486472
21/09/2022 880.00p 880.20p 822.00p 843.40p 521716
20/09/2022 850.60p 875.60p 827.60p 871.00p 649601
19/09/2022 855.80p 869.60p 829.80p 846.40p 339923
16/09/2022 855.80p 869.60p 829.80p 846.40p 338718
15/09/2022 825.00p 868.20p 823.40p 855.80p 2218218
14/09/2022 832.40p 861.80p 824.20p 839.60p 523555
13/09/2022 905.00p 905.00p 861.80p 862.20p 516783
12/09/2022 887.60p 892.80p 872.00p 879.80p 1470530
09/09/2022 885.60p 889.20p 857.00p 875.60p 225316
08/09/2022 914.20p 914.20p 865.40p 873.40p 243086
07/09/2022 885.20p 910.00p 874.60p 894.20p 276901
06/09/2022 881.40p 894.80p 825.20p 882.40p 1277895
05/09/2022 905.00p 910.40p 853.00p 859.80p 172080
02/09/2022 892.20p 938.00p 865.60p 900.00p 531927
01/09/2022 890.00p 890.00p 849.60p 866.00p 566062
31/08/2022 850.00p 871.00p 846.87p 854.40p 680522
30/08/2022 828.00p 871.60p 828.00p 848.60p 474543
29/08/2022 895.00p 895.00p 848.80p 854.20p 153599
26/08/2022 895.00p 895.00p 848.80p 854.20p 153599
25/08/2022 898.80p 913.40p 871.60p 873.60p 114845
24/08/2022 884.40p 924.60p 866.66p 891.80p 308000
23/08/2022 887.00p 917.20p 870.00p 885.00p 311263
22/08/2022 910.00p 934.60p 870.00p 875.40p 451089
19/08/2022 925.00p 940.60p 909.00p 909.60p 279767
18/08/2022 968.20p 990.80p 923.40p 947.60p 193068
17/08/2022 994.80p 1,003.50p 943.60p 943.60p 229303
16/08/2022 1,000.00p 1,027.22p 971.08p 982.80p 449762
15/08/2022 963.60p 978.20p 945.80p 978.20p 716975

*Close Price adjusted for both dividends and splits