Jet2 (JET2) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/08/2022 966.00p 966.00p 925.37p 950.00p 242581
11/08/2022 938.20p 963.40p 936.20p 941.80p 369080
10/08/2022 946.20p 975.80p 939.00p 947.80p 430497
09/08/2022 969.20p 1,007.50p 941.40p 948.20p 460583
08/08/2022 959.40p 987.80p 959.00p 969.40p 109668
05/08/2022 959.40p 984.80p 945.60p 959.40p 246331
04/08/2022 943.60p 972.60p 943.60p 959.40p 195450
03/08/2022 934.80p 957.00p 909.34p 950.60p 276423
02/08/2022 913.40p 927.48p 893.80p 917.40p 507033
01/08/2022 870.80p 926.00p 870.80p 913.40p 415802
29/07/2022 906.80p 925.60p 875.00p 916.60p 347615
28/07/2022 912.80p 917.80p 884.80p 899.80p 412156
27/07/2022 888.60p 918.20p 881.75p 901.20p 318443
26/07/2022 889.00p 907.20p 872.34p 881.20p 525697
25/07/2022 870.00p 892.00p 867.20p 878.20p 381715
22/07/2022 883.60p 903.60p 871.00p 890.00p 391165
21/07/2022 900.20p 909.44p 882.60p 892.60p 303338
20/07/2022 932.00p 932.00p 898.40p 915.00p 337639
19/07/2022 903.00p 929.00p 894.20p 915.40p 488781
18/07/2022 902.40p 916.70p 885.34p 910.60p 449696
15/07/2022 828.80p 909.03p 816.80p 899.80p 963300
14/07/2022 802.00p 832.60p 795.13p 823.20p 1075746
13/07/2022 821.00p 828.60p 796.60p 800.40p 472538
12/07/2022 797.60p 809.40p 776.60p 803.00p 1242122
11/07/2022 807.00p 829.44p 783.80p 786.60p 1203125
08/07/2022 800.00p 835.20p 777.30p 806.60p 1851333
07/07/2022 876.20p 878.35p 739.55p 783.80p 3659230
06/07/2022 881.60p 891.60p 874.38p 889.80p 604921
05/07/2022 915.60p 922.60p 853.40p 857.40p 956081
04/07/2022 905.00p 933.80p 896.00p 902.20p 249053
01/07/2022 914.80p 935.13p 895.40p 918.00p 410657
30/06/2022 940.00p 948.20p 870.60p 905.80p 458779
29/06/2022 991.80p 991.80p 937.20p 938.40p 634343
28/06/2022 997.40p 1,013.50p 976.31p 994.20p 257136
27/06/2022 966.20p 995.60p 959.00p 974.00p 260757
24/06/2022 1,005.00p 1,005.00p 947.17p 954.60p 156542
23/06/2022 986.60p 986.60p 954.40p 955.40p 392604
22/06/2022 988.00p 988.00p 955.20p 970.40p 534386
21/06/2022 1,039.00p 1,040.00p 984.60p 987.60p 400232
20/06/2022 1,009.50p 1,031.50p 979.00p 1,029.50p 447166
17/06/2022 946.40p 993.80p 919.80p 985.60p 462139
16/06/2022 975.80p 995.20p 939.80p 939.80p 430617
15/06/2022 972.00p 1,000.50p 964.40p 993.00p 839940
14/06/2022 940.00p 1,001.36p 940.00p 950.80p 928792
13/06/2022 1,000.50p 1,009.00p 956.00p 960.20p 587657
10/06/2022 1,048.00p 1,094.50p 990.60p 1,003.00p 443193
09/06/2022 1,083.50p 1,116.00p 1,041.00p 1,047.50p 403079
08/06/2022 1,105.50p 1,131.00p 1,078.50p 1,078.50p 281924
07/06/2022 1,112.50p 1,122.36p 1,078.50p 1,102.50p 373078
06/06/2022 1,144.50p 1,179.50p 1,127.27p 1,130.50p 287199
03/06/2022 1,219.00p 1,219.00p 1,127.50p 1,130.00p 412556
02/06/2022 1,219.00p 1,219.00p 1,127.50p 1,130.00p 412556
01/06/2022 1,219.00p 1,219.00p 1,127.50p 1,130.00p 412556
31/05/2022 1,149.00p 1,199.00p 1,146.50p 1,168.00p 576147
30/05/2022 1,177.50p 1,220.00p 1,177.50p 1,201.50p 329223
27/05/2022 1,159.50p 1,201.50p 1,158.50p 1,197.00p 351804
26/05/2022 1,123.50p 1,169.50p 1,111.00p 1,169.50p 676138
25/05/2022 1,135.50p 1,135.50p 1,089.50p 1,120.00p 489621
24/05/2022 1,180.00p 1,184.00p 1,088.50p 1,094.00p 301163
23/05/2022 1,132.50p 1,154.50p 1,130.00p 1,150.00p 261781
20/05/2022 1,094.00p 1,151.50p 1,093.00p 1,128.00p 328125
19/05/2022 1,116.50p 1,132.00p 1,082.00p 1,116.00p 499173
18/05/2022 1,146.00p 1,165.00p 1,136.50p 1,141.00p 971719
17/05/2022 1,142.00p 1,160.50p 1,132.00p 1,139.00p 354210
16/05/2022 1,119.00p 1,139.59p 1,105.94p 1,131.50p 382778
13/05/2022 1,150.50p 1,150.50p 1,106.00p 1,138.00p 468047
12/05/2022 1,099.50p 1,113.50p 1,071.50p 1,112.50p 432095
11/05/2022 1,094.50p 1,119.00p 1,079.00p 1,112.50p 478063
10/05/2022 1,085.00p 1,108.50p 1,064.50p 1,074.00p 496578
09/05/2022 1,150.00p 1,150.00p 1,071.50p 1,071.50p 355734
06/05/2022 1,150.00p 1,166.50p 1,095.00p 1,123.00p 654865
05/05/2022 1,210.00p 1,220.50p 1,165.50p 1,169.50p 302604
04/05/2022 1,280.00p 1,290.00p 1,183.00p 1,183.00p 440528
03/05/2022 1,270.00p 1,270.00p 1,230.00p 1,236.00p 380176
02/05/2022 1,270.00p 1,270.00p 1,220.00p 1,240.50p 282895
29/04/2022 1,270.00p 1,270.00p 1,220.00p 1,240.50p 282895
28/04/2022 1,240.50p 1,253.50p 1,216.90p 1,237.50p 458696
27/04/2022 1,250.00p 1,265.21p 1,221.00p 1,231.00p 475756
26/04/2022 1,283.00p 1,311.83p 1,275.00p 1,284.50p 83452
25/04/2022 1,280.00p 1,310.00p 1,245.55p 1,284.50p 766219
22/04/2022 1,300.00p 1,330.00p 1,275.00p 1,280.00p 508720
21/04/2022 1,280.00p 1,356.50p 1,277.50p 1,331.00p 625519
20/04/2022 1,299.50p 1,299.50p 1,270.00p 1,275.50p 222079
19/04/2022 1,304.00p 1,307.51p 1,266.50p 1,283.00p 476880
18/04/2022 1,271.00p 1,302.50p 1,266.00p 1,300.00p 543051
15/04/2022 1,271.00p 1,302.50p 1,266.00p 1,300.00p 543051
14/04/2022 1,271.00p 1,302.50p 1,266.00p 1,300.00p 543051
13/04/2022 1,250.50p 1,285.50p 1,235.48p 1,270.00p 468492
12/04/2022 1,249.00p 1,290.50p 1,232.00p 1,269.00p 445206
11/04/2022 1,242.00p 1,276.50p 1,213.00p 1,259.50p 528534
08/04/2022 1,198.00p 1,241.00p 1,176.16p 1,231.50p 1131505
07/04/2022 1,189.50p 1,190.50p 1,143.50p 1,158.00p 343241
06/04/2022 1,181.50p 1,181.50p 1,124.00p 1,154.00p 489893
05/04/2022 1,183.50p 1,183.50p 1,153.00p 1,162.50p 456544
04/04/2022 1,175.50p 1,175.50p 1,123.17p 1,163.00p 699956
01/04/2022 1,154.00p 1,195.50p 1,105.00p 1,135.50p 309861
31/03/2022 1,139.50p 1,163.00p 1,133.50p 1,145.00p 468125
30/03/2022 1,170.00p 1,187.50p 1,122.00p 1,125.00p 563088
29/03/2022 1,136.00p 1,195.00p 1,124.82p 1,173.00p 556730
28/03/2022 1,130.00p 1,136.00p 1,066.00p 1,121.00p 542970
25/03/2022 1,120.00p 1,122.26p 1,100.00p 1,102.00p 318310
24/03/2022 1,120.00p 1,131.50p 1,105.84p 1,107.00p 291534
23/03/2022 1,146.50p 1,170.50p 1,119.00p 1,121.50p 532536
22/03/2022 1,208.00p 1,208.00p 1,154.50p 1,165.50p 255763
21/03/2022 1,220.50p 1,220.50p 1,136.50p 1,152.00p 291071
18/03/2022 1,230.50p 1,230.50p 1,157.50p 1,189.50p 474301
17/03/2022 1,215.00p 1,226.34p 1,167.50p 1,180.00p 457604
16/03/2022 1,158.00p 1,233.00p 1,158.00p 1,209.00p 1215766
15/03/2022 1,165.00p 1,219.50p 1,131.00p 1,187.00p 565142
14/03/2022 1,155.00p 1,197.00p 1,150.50p 1,177.00p 355278
11/03/2022 1,149.50p 1,176.50p 1,101.00p 1,151.00p 751681
10/03/2022 1,148.00p 1,148.00p 1,080.00p 1,106.50p 540825
09/03/2022 1,072.50p 1,158.00p 1,057.51p 1,144.50p 923560
08/03/2022 986.00p 1,056.00p 960.00p 1,036.00p 705287
07/03/2022 1,006.50p 1,027.00p 912.40p 985.80p 1795313
04/03/2022 1,140.00p 1,140.00p 1,030.00p 1,047.50p 1912829
03/03/2022 1,208.50p 1,219.00p 1,128.50p 1,140.00p 685177
02/03/2022 1,180.00p 1,221.00p 1,142.50p 1,217.50p 1481177
01/03/2022 1,295.50p 1,310.00p 1,195.00p 1,195.00p 936180
28/02/2022 1,300.00p 1,300.00p 1,256.00p 1,283.50p 789828
25/02/2022 1,295.00p 1,323.50p 1,269.00p 1,311.50p 591954
24/02/2022 1,249.00p 1,279.00p 1,193.62p 1,259.00p 864433
23/02/2022 1,307.50p 1,340.50p 1,276.50p 1,285.50p 502026
22/02/2022 1,267.50p 1,317.00p 1,234.00p 1,305.00p 836294
21/02/2022 1,325.00p 1,358.50p 1,291.50p 1,294.00p 456745
18/02/2022 1,357.00p 1,369.00p 1,316.00p 1,320.00p 480454
17/02/2022 1,433.00p 1,433.00p 1,339.51p 1,342.00p 674774
16/02/2022 1,387.00p 1,434.19p 1,387.00p 1,418.50p 514354
15/02/2022 1,330.00p 1,433.94p 1,330.00p 1,423.00p 768006
14/02/2022 1,378.50p 1,402.50p 1,334.00p 1,382.00p 1071409
11/02/2022 1,408.50p 1,430.00p 1,394.50p 1,408.50p 408991
10/02/2022 1,392.00p 1,427.50p 1,392.00p 1,420.50p 744666
09/02/2022 1,394.00p 1,404.72p 1,376.59p 1,398.00p 735664
08/02/2022 1,353.00p 1,388.50p 1,328.00p 1,385.00p 921434
07/02/2022 1,325.50p 1,341.60p 1,307.50p 1,320.00p 361316
04/02/2022 1,376.00p 1,376.00p 1,296.00p 1,316.00p 307050
03/02/2022 1,405.00p 1,405.00p 1,306.00p 1,336.00p 545136
02/02/2022 1,323.50p 1,384.00p 1,323.50p 1,346.00p 580445
01/02/2022 1,363.50p 1,365.00p 1,310.50p 1,355.50p 728184
31/01/2022 1,295.50p 1,329.00p 1,265.50p 1,318.00p 964462
28/01/2022 1,303.50p 1,313.44p 1,260.50p 1,275.00p 1437409
27/01/2022 1,278.00p 1,306.00p 1,265.00p 1,298.00p 805028
26/01/2022 1,200.00p 1,307.00p 1,200.00p 1,305.00p 1616277
25/01/2022 1,211.50p 1,245.00p 1,190.00p 1,213.50p 520197
24/01/2022 1,290.50p 1,298.50p 1,185.50p 1,187.00p 626511
21/01/2022 1,277.00p 1,277.00p 1,240.00p 1,259.00p 488248
20/01/2022 1,235.00p 1,282.00p 1,230.30p 1,277.50p 521072
19/01/2022 1,236.50p 1,271.00p 1,224.00p 1,233.00p 526360
18/01/2022 1,230.00p 1,259.50p 1,227.00p 1,247.00p 273324
17/01/2022 1,272.00p 1,286.00p 1,230.50p 1,267.00p 465501
14/01/2022 1,254.00p 1,276.00p 1,244.50p 1,257.50p 301503
13/01/2022 1,265.00p 1,273.50p 1,220.00p 1,273.00p 623616
12/01/2022 1,233.00p 1,263.00p 1,230.50p 1,249.00p 321413
10/01/2022 1,238.00p 1,294.50p 1,234.00p 1,264.00p 1185230
07/01/2022 1,219.50p 1,237.50p 1,164.00p 1,237.50p 796314
06/01/2022 1,217.50p 1,239.50p 1,158.50p 1,199.50p 613365
05/01/2022 1,217.00p 1,217.00p 1,162.31p 1,185.00p 449494
04/01/2022 1,140.50p 1,202.00p 1,104.50p 1,181.00p 850418
31/12/2021 1,046.00p 1,115.00p 1,031.50p 1,115.00p 360003
30/12/2021 1,050.00p 1,076.50p 1,039.50p 1,061.00p 584774
29/12/2021 1,046.50p 1,087.00p 1,002.00p 1,071.50p 526793
24/12/2021 1,050.00p 1,065.00p 1,042.50p 1,042.50p 92967
23/12/2021 1,030.00p 1,088.50p 1,030.00p 1,049.50p 483126
22/12/2021 1,010.00p 1,049.00p 999.40p 1,030.00p 497613
21/12/2021 970.00p 1,006.00p 961.40p 1,003.50p 500842
20/12/2021 933.00p 974.00p 916.60p 961.40p 344169
17/12/2021 925.00p 973.80p 925.00p 959.00p 1153784
16/12/2021 959.80p 977.60p 936.46p 938.60p 454325
15/12/2021 945.00p 992.00p 940.20p 950.00p 407983
14/12/2021 950.00p 986.37p 945.20p 960.40p 622408
13/12/2021 999.20p 1,023.55p 952.20p 955.00p 497794
10/12/2021 1,086.50p 1,086.50p 1,015.00p 1,015.00p 269101
09/12/2021 1,116.00p 1,116.00p 1,018.00p 1,035.00p 719586
08/12/2021 1,091.00p 1,131.00p 1,036.00p 1,083.00p 1146157
07/12/2021 1,075.00p 1,113.50p 1,075.00p 1,102.50p 657787
06/12/2021 1,023.50p 1,077.78p 1,012.95p 1,074.50p 626609
03/12/2021 1,060.00p 1,065.00p 1,009.00p 1,016.50p 524295
02/12/2021 1,030.00p 1,060.00p 1,016.00p 1,042.00p 355060
01/12/2021 990.00p 1,050.00p 975.80p 1,040.00p 794390
30/11/2021 981.60p 1,009.50p 953.20p 976.20p 1440888
29/11/2021 1,000.00p 1,030.50p 971.20p 994.20p 963617
26/11/2021 1,067.00p 1,073.00p 975.80p 977.20p 2092238
25/11/2021 1,121.00p 1,136.71p 1,086.50p 1,121.50p 213152
24/11/2021 1,150.00p 1,150.00p 1,077.00p 1,122.50p 306252
23/11/2021 1,130.50p 1,142.40p 1,083.50p 1,113.50p 308916
22/11/2021 1,107.50p 1,152.00p 1,070.00p 1,130.00p 892870
19/11/2021 1,052.00p 1,110.00p 1,022.50p 1,067.00p 4324891
18/11/2021 1,183.00p 1,219.00p 1,076.50p 1,079.00p 4298451
17/11/2021 1,203.50p 1,212.00p 1,188.00p 1,195.00p 545448
16/11/2021 1,246.50p 1,249.00p 1,200.50p 1,203.50p 335632
15/11/2021 1,266.00p 1,312.50p 1,237.00p 1,246.50p 266509
12/11/2021 1,254.00p 1,319.00p 1,242.50p 1,252.00p 207261
11/11/2021 1,282.00p 1,293.00p 1,252.00p 1,258.00p 438187
10/11/2021 1,285.00p 1,323.50p 1,276.90p 1,288.50p 367597
09/11/2021 1,308.00p 1,336.50p 1,271.00p 1,296.00p 667925
08/11/2021 1,320.50p 1,350.00p 1,292.00p 1,297.00p 381758
05/11/2021 1,256.00p 1,371.00p 1,254.50p 1,332.00p 1332586
04/11/2021 1,274.00p 1,294.00p 1,242.50p 1,271.00p 516887
03/11/2021 1,204.50p 1,254.50p 1,199.38p 1,251.00p 439369
02/11/2021 1,243.00p 1,243.00p 1,204.50p 1,210.50p 402101

*Close Price adjusted for both dividends and splits