Jet2 PLC(GB:JET2)
GBXÂ 1,510.00-6.00 (-0.40%)
GB:JET2
Jet2 PLC historical prices
GBXÂ 1,510.00
At close:-6.00 (-0.40%)
Want to see GB:JET2 full AI Analyst Report?
Jet2 PLC (JET2) Historical Prices
323 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,508.00 | 1,529.80 | 1,504.57 | 1,510.00 | 1,510.00 | -0.40% | 910,158 | 1.84 |
| Nov 12, 2026 | 1,549.00 | 1,553.00 | 1,510.00 | 1,516.00 | 1,516.00 | -0.52% | 533,589 | 1.08 |
| Nov 11, 2026 | 1,510.00 | 1,532.00 | 1,506.00 | 1,524.00 | 1,524.00 | +0.07% | 1,019,723 | 2.10 |
| Nov 10, 2026 | 1,550.00 | 1,553.00 | 1,519.00 | 1,523.00 | 1,523.00 | +0.86% | 901,764 | 1.88 |
| Nov 09, 2026 | 1,510.00 | 1,524.00 | 1,502.00 | 1,521.00 | 1,521.00 | +0.73% | 364,729 | 0.75 |
| Nov 06, 2026 | 1,472.00 | 1,510.00 | 1,456.00 | 1,510.00 | 1,510.00 | +1.75% | 368,785 | 0.75 |
| Nov 05, 2026 | 1,498.00 | 1,516.00 | 1,458.00 | 1,484.00 | 1,484.00 | +0.75% | 499,525 | 1.02 |
| Nov 04, 2026 | 1,498.00 | 1,498.00 | 1,428.00 | 1,473.00 | 1,473.00 | +1.38% | 485,675 | 0.97 |
| Nov 03, 2026 | 1,395.00 | 1,480.00 | 1,395.00 | 1,453.00 | 1,453.00 | -0.75% | 422,990 | 0.85 |
| Nov 02, 2026 | 1,395.00 | 1,479.00 | 1,395.00 | 1,464.00 | 1,464.00 | +3.90% | 491,591 | 0.95 |
| Oct 30, 2026 | 1,419.00 | 1,423.00 | 1,403.00 | 1,409.00 | 1,409.00 | -0.63% | 306,044 | 0.58 |
| Oct 29, 2026 | 1,393.00 | 1,418.00 | 1,375.00 | 1,418.00 | 1,418.00 | +1.79% | 733,717 | 1.40 |
| Oct 28, 2026 | 1,451.00 | 1,451.00 | 1,386.00 | 1,393.00 | 1,393.00 | -1.07% | 715,244 | 1.36 |
| Oct 27, 2026 | 1,404.00 | 1,420.00 | 1,397.00 | 1,408.00 | 1,408.00 | -0.56% | 556,329 | 1.04 |
| Oct 26, 2026 | 1,399.00 | 1,426.00 | 1,392.00 | 1,416.00 | 1,416.00 | +1.65% | 834,160 | 1.57 |
| Oct 23, 2026 | 1,424.00 | 1,452.00 | 1,379.00 | 1,393.00 | 1,393.00 | -3.47% | 1,055,758 | 1.95 |
| Oct 22, 2026 | 1,445.00 | 1,454.00 | 1,421.00 | 1,443.00 | 1,443.00 | -0.69% | 556,897 | 1.01 |
| Oct 21, 2026 | 1,437.00 | 1,455.00 | 1,411.00 | 1,453.00 | 1,453.00 | +1.54% | 880,921 | 1.59 |
| Oct 20, 2026 | 1,411.00 | 1,449.00 | 1,389.00 | 1,431.00 | 1,431.00 | +1.13% | 460,115 | 0.83 |
| Oct 19, 2026 | 1,382.00 | 1,415.00 | 1,382.00 | 1,415.00 | 1,415.00 | +0.28% | 387,072 | 0.69 |
| Oct 16, 2026 | 1,453.00 | 1,453.00 | 1,397.00 | 1,411.00 | 1,411.00 | +0.07% | 334,804 | 0.59 |
| Oct 15, 2026 | 1,371.00 | 1,410.00 | 1,366.00 | 1,410.00 | 1,410.00 | +2.99% | 495,102 | 0.88 |
| Oct 14, 2026 | 1,370.00 | 1,395.00 | 1,363.54 | 1,369.00 | 1,369.00 | -1.23% | 748,367 | 1.32 |
| Oct 13, 2026 | 1,416.00 | 1,416.90 | 1,386.00 | 1,386.00 | 1,386.00 | -1.28% | 513,760 | 0.91 |
| Oct 12, 2026 | 1,400.00 | 1,419.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.21% | 283,424 | 0.50 |
| Oct 09, 2026 | 1,440.00 | 1,444.00 | 1,398.99 | 1,407.00 | 1,407.00 | -0.50% | 450,758 | 0.79 |
| Oct 08, 2026 | 1,437.00 | 1,454.00 | 1,391.00 | 1,414.00 | 1,414.00 | -0.42% | 334,422 | 0.57 |
| Oct 07, 2026 | 1,422.00 | 1,441.00 | 1,415.96 | 1,420.00 | 1,420.00 | -1.32% | 381,356 | 0.64 |
| Oct 06, 2026 | 1,464.00 | 1,464.00 | 1,422.00 | 1,439.00 | 1,439.00 | +1.34% | 265,121 | 0.44 |
| Oct 05, 2026 | 1,431.00 | 1,439.00 | 1,418.00 | 1,420.00 | 1,420.00 | -0.84% | 289,364 | 0.44 |
| Oct 02, 2026 | 1,444.00 | 1,465.00 | 1,414.00 | 1,432.00 | 1,432.00 | +0.77% | 342,840 | 0.52 |
| Oct 01, 2026 | 1,382.00 | 1,443.00 | 1,382.00 | 1,421.00 | 1,421.00 | -1.11% | 782,504 | 1.17 |
| Sep 30, 2026 | 1,430.00 | 1,460.00 | 1,425.00 | 1,437.00 | 1,437.00 | +0.07% | 433,524 | 0.64 |
| Sep 29, 2026 | 1,399.00 | 1,441.00 | 1,399.00 | 1,436.00 | 1,436.00 | +1.63% | 304,709 | 0.45 |
| Sep 28, 2026 | 1,379.00 | 1,431.00 | 1,379.00 | 1,413.00 | 1,413.00 | +1.58% | 368,403 | 0.54 |
| Sep 25, 2026 | 1,365.00 | 1,407.00 | 1,364.00 | 1,391.00 | 1,391.00 | +1.46% | 315,146 | 0.45 |
| Sep 24, 2026 | 1,360.00 | 1,410.00 | 1,354.00 | 1,371.00 | 1,371.00 | +0.59% | 319,961 | 0.46 |
| Sep 23, 2026 | 1,429.00 | 1,430.00 | 1,353.00 | 1,363.00 | 1,363.00 | -4.01% | 708,341 | 1.02 |
| Sep 22, 2026 | 1,410.00 | 1,451.00 | 1,404.00 | 1,420.00 | 1,420.00 | +0.78% | 344,787 | 0.49 |
| Sep 21, 2026 | 1,398.00 | 1,453.00 | 1,398.00 | 1,409.00 | 1,409.00 | +0.71% | 285,169 | 0.40 |
| Sep 18, 2026 | 1,422.00 | 1,431.50 | 1,392.00 | 1,399.00 | 1,399.00 | -1.69% | 772,949 | 1.10 |
| Sep 17, 2026 | 1,405.00 | 1,442.00 | 1,405.00 | 1,423.00 | 1,423.00 | +0.52% | 301,242 | 0.43 |
| Sep 16, 2026 | 1,418.00 | 1,444.00 | 1,400.00 | 1,428.00 | 1,415.60 | +0.78% | 407,708 | 0.57 |
| Sep 15, 2026 | 1,431.00 | 1,482.00 | 1,408.00 | 1,417.00 | 1,404.70 | -1.53% | 501,427 | 0.70 |
| Sep 14, 2026 | 1,452.00 | 1,478.00 | 1,435.00 | 1,439.00 | 1,426.50 | -1.10% | 413,226 | 0.57 |
| Sep 11, 2026 | 1,471.00 | 1,504.00 | 1,447.00 | 1,455.00 | 1,442.37 | -0.75% | 362,116 | 0.50 |
| Sep 10, 2026 | 1,473.00 | 1,504.00 | 1,461.00 | 1,466.00 | 1,453.27 | -1.35% | 316,264 | 0.43 |
| Sep 09, 2026 | 1,443.00 | 1,524.00 | 1,443.00 | 1,486.00 | 1,473.10 | -1.20% | 358,991 | 0.49 |
| Sep 08, 2026 | 1,513.00 | 1,545.00 | 1,501.00 | 1,504.00 | 1,490.94 | -1.05% | 355,523 | 0.48 |
| Sep 07, 2026 | 1,531.00 | 1,543.00 | 1,520.00 | 1,520.00 | 1,506.80 | -0.91% | 440,400 | 0.60 |
