UK markets open in 38 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,218.84 +17.57 (+0.10%) CRUDE OIL
82.97 +0.16 (+0.19%) GOLD FUTURES
2,331.10 -7.30 (-0.31%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,516.39 -1,836.91 (-3.44%)
JetBlue Airways Corporation (0JOT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:00AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 28 |
| 24 Apr 2024 | 6.15 | 6.15 | 5.87 | 5.87 | 5.87 | 34,883 |
| 23 Apr 2024 | 6.95 | 6.95 | 6.01 | 6.25 | 6.25 | 70,367 |
| 22 Apr 2024 | 7.16 | 7.55 | 7.12 | 7.55 | 7.55 | 33,484 |
| 19 Apr 2024 | 7.03 | 7.21 | 6.98 | 7.16 | 7.16 | 3,329 |
| 18 Apr 2024 | 7.00 | 7.37 | 6.99 | 7.15 | 7.15 | 9,807 |
| 17 Apr 2024 | 6.86 | 6.95 | 6.57 | 6.66 | 6.66 | 2,340 |
| 16 Apr 2024 | 6.68 | 6.68 | 6.47 | 6.63 | 6.63 | 1,305 |
| 15 Apr 2024 | 6.77 | 6.79 | 6.63 | 6.63 | 6.63 | 373 |
| 12 Apr 2024 | 6.59 | 6.68 | 6.52 | 6.52 | 6.52 | 4,351 |
| 11 Apr 2024 | 6.85 | 6.91 | 6.77 | 6.91 | 6.91 | 241 |
| 10 Apr 2024 | 7.00 | 7.24 | 6.88 | 6.88 | 6.88 | 5,051 |
| 09 Apr 2024 | 7.11 | 7.13 | 7.02 | 7.09 | 7.09 | 350,932 |
| 08 Apr 2024 | 6.88 | 6.99 | 6.84 | 6.98 | 6.98 | 351,931 |
| 05 Apr 2024 | 6.76 | 6.87 | 6.70 | 6.79 | 6.79 | 754 |
| 04 Apr 2024 | 6.94 | 7.15 | 6.93 | 7.08 | 7.08 | 21,303 |
| 03 Apr 2024 | 6.91 | 6.91 | 6.70 | 6.78 | 6.78 | 3,307 |
| 02 Apr 2024 | 6.86 | 6.95 | 6.86 | 6.92 | 6.92 | 23,750 |
| 28 Mar 2024 | 7.41 | 7.50 | 7.34 | 7.34 | 7.34 | 24,873 |
| 27 Mar 2024 | 7.41 | 7.44 | 7.24 | 7.36 | 7.36 | 236,953 |
| 26 Mar 2024 | 7.43 | 7.53 | 7.37 | 7.37 | 7.37 | 68,689 |
| 25 Mar 2024 | 7.07 | 7.14 | 7.02 | 7.14 | 7.14 | 7,872 |
| 22 Mar 2024 | 7.18 | 7.25 | 7.01 | 7.08 | 7.08 | 36,617 |
| 21 Mar 2024 | 7.17 | 7.23 | 7.12 | 7.19 | 7.19 | 81,401 |
| 20 Mar 2024 | 6.61 | 7.08 | 6.49 | 7.07 | 7.07 | 7,996 |
| 19 Mar 2024 | 6.96 | 6.96 | 6.70 | 6.70 | 6.70 | 5,254 |
| 18 Mar 2024 | 7.03 | 7.05 | 6.86 | 6.95 | 6.95 | 2,624 |
| 15 Mar 2024 | 7.16 | 7.20 | 7.02 | 7.02 | 7.02 | 1,026 |
| 14 Mar 2024 | 6.99 | 7.11 | 6.96 | 7.03 | 7.03 | 4,389 |
| 13 Mar 2024 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | 2,977 |
| 12 Mar 2024 | 6.66 | 6.97 | 6.63 | 6.86 | 6.86 | 6,234 |
| 11 Mar 2024 | 7.12 | 7.21 | 7.07 | 7.07 | 7.07 | 5,154 |
| 08 Mar 2024 | 7.50 | 7.50 | 7.21 | 7.27 | 7.27 | 6,581 |
| 07 Mar 2024 | 7.28 | 7.50 | 7.13 | 7.50 | 7.50 | 18,983 |
| 06 Mar 2024 | 6.85 | 7.25 | 6.82 | 7.15 | 7.15 | 7,842 |
| 05 Mar 2024 | 6.63 | 7.02 | 6.61 | 6.93 | 6.93 | 20,192 |
| 04 Mar 2024 | 6.46 | 6.90 | 6.46 | 6.65 | 6.65 | 26,607 |
| 01 Mar 2024 | 6.46 | 6.50 | 6.28 | 6.50 | 6.50 | 7,664 |
| 29 Feb 2024 | 6.45 | 6.59 | 6.45 | 6.52 | 6.52 | 33,819 |
| 28 Feb 2024 | 6.42 | 6.56 | 6.41 | 6.52 | 6.52 | 3,398 |
| 27 Feb 2024 | 6.51 | 6.60 | 6.43 | 6.49 | 6.49 | 5,979 |
| 26 Feb 2024 | 6.40 | 6.57 | 6.40 | 6.51 | 6.51 | 7,621 |
| 23 Feb 2024 | 6.41 | 6.50 | 6.30 | 6.49 | 6.49 | 6,572 |
| 22 Feb 2024 | 6.78 | 6.78 | 6.61 | 6.61 | 6.61 | 22,248 |
| 21 Feb 2024 | 6.91 | 6.93 | 6.77 | 6.79 | 6.79 | 16,665 |
| 20 Feb 2024 | 7.16 | 7.25 | 6.97 | 7.01 | 7.01 | 21,490 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 7.01 | 7.09 | 6.95 | 7.04 | 7.04 | 27,246 |
| 15 Feb 2024 | 7.39 | 7.46 | 7.20 | 7.29 | 7.29 | 21,881 |
| 14 Feb 2024 | 7.37 | 7.53 | 6.99 | 7.16 | 7.16 | 96,798 |
| 13 Feb 2024 | 7.11 | 7.34 | 6.65 | 7.20 | 7.20 | 186,364 |
| 12 Feb 2024 | 5.91 | 6.13 | 5.83 | 6.13 | 6.13 | 28,387 |
| 09 Feb 2024 | 5.87 | 5.88 | 5.74 | 5.85 | 5.85 | 998 |
| 08 Feb 2024 | 5.69 | 5.71 | 5.48 | 5.71 | 5.71 | 27,106 |
| 07 Feb 2024 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | 777 |
| 06 Feb 2024 | 5.60 | 5.93 | 5.52 | 5.89 | 5.89 | 10,305 |
| 05 Feb 2024 | 5.70 | 5.70 | 5.51 | 5.64 | 5.64 | 2,948 |
| 02 Feb 2024 | 5.60 | 5.70 | 5.53 | 5.70 | 5.70 | 24,233 |
| 01 Feb 2024 | 5.43 | 5.43 | 5.23 | 5.29 | 5.29 | 3,979 |
| 31 Jan 2024 | 5.24 | 5.42 | 5.11 | 5.36 | 5.36 | 9,125 |
| 30 Jan 2024 | 5.56 | 5.56 | 5.08 | 5.26 | 5.26 | 29,581 |
| 29 Jan 2024 | 5.53 | 5.53 | 5.36 | 5.45 | 5.45 | 7,651 |
| 26 Jan 2024 | 5.43 | 5.49 | 5.36 | 5.49 | 5.49 | 56,163 |
| 25 Jan 2024 | 5.20 | 5.33 | 5.10 | 5.29 | 5.29 | 9,547 |
| 24 Jan 2024 | 5.21 | 5.21 | 5.06 | 5.07 | 5.07 | 1,300 |
| 23 Jan 2024 | 5.14 | 5.28 | 5.14 | 5.19 | 5.19 | 27,826 |
| 22 Jan 2024 | 5.06 | 5.12 | 4.88 | 4.89 | 4.89 | 5,460 |
| 19 Jan 2024 | 5.07 | 5.07 | 4.75 | 4.99 | 4.99 | 14,737 |
| 18 Jan 2024 | 4.85 | 4.98 | 4.70 | 4.97 | 4.97 | 11,646 |
| 17 Jan 2024 | 5.00 | 5.04 | 4.63 | 4.67 | 4.67 | 40,013 |
| 16 Jan 2024 | 4.84 | 5.38 | 4.58 | 5.13 | 5.13 | 66,144 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 5.06 | 5.11 | 4.92 | 4.93 | 4.93 | 71,487 |
| 11 Jan 2024 | 5.07 | 5.23 | 4.97 | 5.23 | 5.23 | 60,588 |
| 10 Jan 2024 | 5.17 | 5.21 | 5.08 | 5.08 | 5.08 | 21,398 |
| 09 Jan 2024 | 5.74 | 5.74 | 5.13 | 5.15 | 5.15 | 34,394 |
| 08 Jan 2024 | 5.63 | 5.76 | 5.59 | 5.76 | 5.76 | 4,384 |
| 05 Jan 2024 | 5.25 | 5.65 | 5.25 | 5.60 | 5.60 | 3,677 |
| 04 Jan 2024 | 5.00 | 5.32 | 5.00 | 5.28 | 5.28 | 1,841 |
| 03 Jan 2024 | 5.24 | 5.24 | 4.90 | 4.97 | 4.97 | 140,429 |
| 02 Jan 2024 | 5.45 | 5.49 | 5.32 | 5.39 | 5.39 | 7,217 |
| 29 Dec 2023 | 5.70 | 5.70 | 5.54 | 5.61 | 5.61 | 8,549 |
| 28 Dec 2023 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 2,626 |
| 27 Dec 2023 | 5.66 | 5.74 | 5.64 | 5.74 | 5.74 | 191,728 |
| 22 Dec 2023 | 5.72 | 5.78 | 5.71 | 5.74 | 5.74 | 5,359 |
| 21 Dec 2023 | 5.75 | 5.81 | 5.70 | 5.70 | 5.70 | 22,287 |
| 20 Dec 2023 | 5.68 | 5.83 | 5.61 | 5.83 | 5.83 | 10,526 |
| 19 Dec 2023 | 5.74 | 5.74 | 5.63 | 5.65 | 5.65 | 2,238 |
| 18 Dec 2023 | 5.62 | 5.70 | 5.47 | 5.70 | 5.70 | 6,579 |
| 15 Dec 2023 | 5.72 | 5.80 | 5.59 | 5.61 | 5.61 | 5,851 |
| 14 Dec 2023 | 5.80 | 5.92 | 5.65 | 5.65 | 5.65 | 25,710 |
| 13 Dec 2023 | 5.47 | 5.49 | 5.17 | 5.32 | 5.32 | 26,069 |
| 12 Dec 2023 | 5.39 | 5.64 | 5.36 | 5.61 | 5.61 | 25,584 |
| 11 Dec 2023 | 5.41 | 5.45 | 5.22 | 5.42 | 5.42 | 20,569 |
| 08 Dec 2023 | 5.47 | 5.61 | 5.32 | 5.39 | 5.39 | 51,466 |
| 07 Dec 2023 | 5.13 | 5.50 | 5.13 | 5.43 | 5.43 | 92,848 |
| 06 Dec 2023 | 4.69 | 4.91 | 4.69 | 4.91 | 4.91 | 13,218 |
| 05 Dec 2023 | 4.82 | 4.83 | 4.55 | 4.65 | 4.65 | 5,095 |
| 04 Dec 2023 | 4.63 | 4.96 | 4.62 | 4.88 | 4.88 | 19,060 |
| 01 Dec 2023 | 4.40 | 4.64 | 4.39 | 4.59 | 4.59 | 11,561 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.