UK markets open in 5 hours 35 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.28 +0.33 (+0.42%) GOLD FUTURES
2,313.80 +4.20 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,332.99 +1,396.48 (+3.04%)
Jet2 plc (JET2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 1,397.00 | 1,397.00 | 1,273,720 |
| 01 May 2024 | 1,432.00 | 1,438.00 | 1,403.00 | 1,421.00 | 1,421.00 | 1,253,254 |
| 30 Apr 2024 | 1,460.00 | 1,460.00 | 1,413.00 | 1,436.00 | 1,436.00 | 474,565 |
| 29 Apr 2024 | 1,450.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | 428,074 |
| 26 Apr 2024 | 1,401.00 | 1,417.77 | 1,388.00 | 1,415.00 | 1,415.00 | 748,825 |
| 25 Apr 2024 | 1,405.00 | 1,443.00 | 1,377.00 | 1,388.00 | 1,388.00 | 482,781 |
| 24 Apr 2024 | 1,482.00 | 1,482.00 | 1,389.00 | 1,400.00 | 1,400.00 | 2,565,543 |
| 23 Apr 2024 | 1,496.00 | 1,522.00 | 1,476.00 | 1,488.00 | 1,488.00 | 545,406 |
| 22 Apr 2024 | 1,458.00 | 1,516.00 | 1,446.00 | 1,490.00 | 1,490.00 | 461,751 |
| 19 Apr 2024 | 1,429.00 | 1,466.00 | 1,421.00 | 1,445.00 | 1,445.00 | 1,011,278 |
| 18 Apr 2024 | 1,380.00 | 1,466.00 | 1,380.00 | 1,466.00 | 1,466.00 | 524,755 |
| 17 Apr 2024 | 1,445.00 | 1,445.00 | 1,380.00 | 1,412.00 | 1,412.00 | 373,192 |
| 16 Apr 2024 | 1,403.00 | 1,435.00 | 1,375.00 | 1,380.00 | 1,380.00 | 647,743 |
| 15 Apr 2024 | 1,411.00 | 1,458.00 | 1,411.00 | 1,431.00 | 1,431.00 | 738,823 |
| 12 Apr 2024 | 1,494.00 | 1,549.00 | 1,417.00 | 1,423.00 | 1,423.00 | 731,759 |
| 11 Apr 2024 | 1,490.00 | 1,524.00 | 1,442.00 | 1,466.00 | 1,466.00 | 1,725,416 |
| 10 Apr 2024 | 1,509.00 | 1,559.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,135,619 |
| 09 Apr 2024 | 1,559.00 | 1,568.00 | 1,502.00 | 1,507.00 | 1,507.00 | 347,516 |
| 08 Apr 2024 | 1,524.00 | 1,524.00 | 1,464.70 | 1,519.00 | 1,519.00 | 599,395 |
| 05 Apr 2024 | 1,470.00 | 1,491.00 | 1,460.00 | 1,468.00 | 1,468.00 | 726,839 |
| 04 Apr 2024 | 1,454.00 | 1,501.00 | 1,467.48 | 1,499.00 | 1,499.00 | 636,367 |
| 03 Apr 2024 | 1,489.00 | 1,489.00 | 1,427.00 | 1,458.00 | 1,458.00 | 703,008 |
| 02 Apr 2024 | 1,450.00 | 1,466.00 | 1,428.00 | 1,440.00 | 1,440.00 | 468,071 |
| 28 Mar 2024 | 1,426.00 | 1,450.00 | 1,414.00 | 1,442.00 | 1,442.00 | 438,638 |
| 27 Mar 2024 | 1,400.00 | 1,445.00 | 1,400.00 | 1,419.00 | 1,419.00 | 303,885 |
| 26 Mar 2024 | 1,450.00 | 1,450.00 | 1,407.00 | 1,425.00 | 1,425.00 | 308,909 |
| 25 Mar 2024 | 1,416.00 | 1,433.00 | 1,361.00 | 1,412.00 | 1,412.00 | 420,278 |
| 22 Mar 2024 | 1,397.00 | 1,448.00 | 1,397.00 | 1,423.00 | 1,423.00 | 695,824 |
| 21 Mar 2024 | 1,409.00 | 1,437.60 | 1,401.00 | 1,424.00 | 1,424.00 | 1,092,167 |
| 20 Mar 2024 | 1,406.00 | 1,418.00 | 1,360.00 | 1,401.00 | 1,401.00 | 570,711 |
| 19 Mar 2024 | 1,383.00 | 1,446.00 | 1,378.00 | 1,405.00 | 1,405.00 | 398,450 |
| 18 Mar 2024 | 1,400.00 | 1,419.00 | 1,363.00 | 1,400.00 | 1,400.00 | 590,663 |
| 15 Mar 2024 | 1,409.00 | 1,409.00 | 1,373.00 | 1,405.00 | 1,405.00 | 817,071 |
| 14 Mar 2024 | 1,391.00 | 1,427.00 | 1,374.00 | 1,380.00 | 1,380.00 | 354,509 |
| 13 Mar 2024 | 1,419.00 | 1,419.00 | 1,377.00 | 1,378.00 | 1,378.00 | 567,682 |
| 12 Mar 2024 | 1,428.00 | 1,430.00 | 1,382.00 | 1,404.00 | 1,404.00 | 490,205 |
| 11 Mar 2024 | 1,411.00 | 1,446.00 | 1,387.00 | 1,402.00 | 1,402.00 | 268,843 |
| 08 Mar 2024 | 1,409.00 | 1,424.16 | 1,383.00 | 1,406.00 | 1,406.00 | 243,645 |
| 07 Mar 2024 | 1,423.00 | 1,442.00 | 1,420.00 | 1,420.00 | 1,420.00 | 282,757 |
| 06 Mar 2024 | 1,384.00 | 1,437.00 | 1,382.00 | 1,431.00 | 1,431.00 | 278,808 |
| 05 Mar 2024 | 1,411.00 | 1,443.00 | 1,396.00 | 1,396.00 | 1,396.00 | 473,086 |
| 04 Mar 2024 | 1,444.00 | 1,444.00 | 1,383.00 | 1,415.00 | 1,415.00 | 276,413 |
| 01 Mar 2024 | 1,395.00 | 1,438.00 | 1,386.00 | 1,426.00 | 1,426.00 | 534,652 |
| 29 Feb 2024 | 1,402.00 | 1,442.00 | 1,386.79 | 1,395.00 | 1,395.00 | 842,941 |
| 28 Feb 2024 | 1,417.00 | 1,444.00 | 1,389.00 | 1,402.00 | 1,402.00 | 986,296 |
| 27 Feb 2024 | 1,420.00 | 1,442.00 | 1,411.00 | 1,428.00 | 1,428.00 | 827,831 |
| 26 Feb 2024 | 1,414.00 | 1,445.00 | 1,392.00 | 1,427.00 | 1,427.00 | 812,294 |
| 23 Feb 2024 | 1,400.00 | 1,407.00 | 1,384.00 | 1,402.00 | 1,402.00 | 560,207 |
| 22 Feb 2024 | 1,387.00 | 1,418.00 | 1,384.00 | 1,400.00 | 1,400.00 | 252,491 |
| 21 Feb 2024 | 1,405.00 | 1,418.00 | 1,383.99 | 1,400.00 | 1,400.00 | 611,812 |
| 20 Feb 2024 | 1,390.00 | 1,404.00 | 1,376.00 | 1,404.00 | 1,404.00 | 509,109 |
| 19 Feb 2024 | 1,372.00 | 1,393.00 | 1,349.93 | 1,387.00 | 1,387.00 | 378,824 |
| 16 Feb 2024 | 1,370.00 | 1,398.00 | 1,349.00 | 1,369.00 | 1,369.00 | 632,970 |
| 15 Feb 2024 | 1,380.00 | 1,403.00 | 1,331.60 | 1,360.00 | 1,360.00 | 1,845,297 |
| 14 Feb 2024 | 1,350.00 | 1,350.00 | 1,321.82 | 1,326.00 | 1,326.00 | 503,539 |
| 13 Feb 2024 | 1,325.00 | 1,359.00 | 1,317.35 | 1,339.00 | 1,339.00 | 951,202 |
| 12 Feb 2024 | 1,295.00 | 1,332.00 | 1,272.00 | 1,319.00 | 1,319.00 | 876,755 |
| 09 Feb 2024 | 1,296.00 | 1,327.00 | 1,285.00 | 1,301.00 | 1,301.00 | 355,416 |
| 08 Feb 2024 | 1,323.00 | 1,336.69 | 1,297.00 | 1,308.00 | 1,308.00 | 720,694 |
| 07 Feb 2024 | 1,317.00 | 1,329.00 | 1,306.00 | 1,323.00 | 1,323.00 | 300,020 |
| 06 Feb 2024 | 1,276.00 | 1,320.00 | 1,276.00 | 1,310.00 | 1,310.00 | 379,790 |
| 05 Feb 2024 | 1,315.00 | 1,338.01 | 1,290.00 | 1,290.00 | 1,290.00 | 782,616 |
| 02 Feb 2024 | 1,327.00 | 1,354.00 | 1,305.00 | 1,324.00 | 1,324.00 | 492,211 |
| 01 Feb 2024 | 1,334.00 | 1,341.00 | 1,310.00 | 1,317.00 | 1,317.00 | 648,431 |
| 31 Jan 2024 | 1,310.00 | 1,352.00 | 1,310.00 | 1,336.00 | 1,336.00 | 440,569 |
| 30 Jan 2024 | 1,335.00 | 1,352.00 | 1,296.00 | 1,331.00 | 1,331.00 | 519,073 |
| 29 Jan 2024 | 1,292.00 | 1,349.00 | 1,292.00 | 1,335.00 | 1,335.00 | 978,101 |
| 26 Jan 2024 | 1,331.00 | 1,343.00 | 1,297.00 | 1,336.00 | 1,336.00 | 791,748 |
| 25 Jan 2024 | 1,329.00 | 1,341.00 | 1,292.00 | 1,324.00 | 1,324.00 | 381,920 |
| 24 Jan 2024 | 1,292.00 | 1,337.00 | 1,292.00 | 1,332.00 | 1,332.00 | 415,646 |
| 23 Jan 2024 | 1,330.00 | 1,344.00 | 1,298.00 | 1,305.00 | 1,305.00 | 558,050 |
| 22 Jan 2024 | 1,279.00 | 1,308.66 | 1,252.00 | 1,304.00 | 1,304.00 | 595,067 |
| 19 Jan 2024 | 1,297.00 | 1,297.00 | 1,268.00 | 1,270.00 | 1,270.00 | 220,025 |
| 18 Jan 2024 | 1,277.00 | 1,284.00 | 1,263.00 | 1,280.00 | 1,280.00 | 304,258 |
| 17 Jan 2024 | 1,250.00 | 1,309.00 | 1,250.00 | 1,270.00 | 1,270.00 | 308,950 |
| 16 Jan 2024 | 1,285.00 | 1,318.00 | 1,251.00 | 1,281.00 | 1,281.00 | 474,423 |
| 15 Jan 2024 | 1,287.00 | 1,304.50 | 1,270.00 | 1,299.00 | 1,299.00 | 608,350 |
| 12 Jan 2024 | 1,236.00 | 1,276.00 | 1,231.80 | 1,273.00 | 1,273.00 | 778,618 |
| 11 Jan 2024 | 1,244.00 | 1,264.00 | 1,236.00 | 1,252.00 | 1,252.00 | 597,332 |
| 10 Jan 2024 | 1,243.00 | 1,270.00 | 1,230.00 | 1,245.00 | 1,245.00 | 342,023 |
| 09 Jan 2024 | 1,246.00 | 1,271.00 | 1,254.00 | 1,264.00 | 1,264.00 | 344,110 |
| 08 Jan 2024 | 1,275.00 | 1,275.00 | 1,223.06 | 1,269.00 | 1,269.00 | 408,835 |
| 05 Jan 2024 | 1,242.00 | 1,274.00 | 1,221.00 | 1,248.00 | 1,248.00 | 548,786 |
| 04 Jan 2024 | 1,272.00 | 1,272.00 | 1,202.00 | 1,242.00 | 1,242.00 | 387,724 |
| 03 Jan 2024 | 1,259.00 | 1,260.00 | 1,210.50 | 1,216.00 | 1,216.00 | 272,985 |
| 02 Jan 2024 | 1,245.00 | 1,276.00 | 1,227.00 | 1,245.00 | 1,245.00 | 301,546 |
| 29 Dec 2023 | 1,220.00 | 1,270.00 | 1,220.00 | 1,249.00 | 1,249.00 | 229,461 |
| 28 Dec 2023 | 1,290.00 | 1,303.00 | 1,250.00 | 1,264.00 | 1,264.00 | 85,981 |
| 28 Dec 2023 | 4 Dividend | |||||
| 27 Dec 2023 | 1,267.00 | 1,303.00 | 1,249.00 | 1,276.00 | 1,272.00 | 323,532 |
| 22 Dec 2023 | 1,320.00 | 1,321.00 | 1,295.00 | 1,302.00 | 1,297.92 | 131,496 |
| 21 Dec 2023 | 1,291.00 | 1,324.00 | 1,291.00 | 1,318.00 | 1,313.87 | 252,657 |
| 20 Dec 2023 | 1,305.00 | 1,323.00 | 1,240.00 | 1,315.00 | 1,310.88 | 333,034 |
| 19 Dec 2023 | 1,276.00 | 1,301.05 | 1,270.00 | 1,294.00 | 1,289.94 | 472,155 |
| 18 Dec 2023 | 1,270.00 | 1,284.00 | 1,217.00 | 1,270.00 | 1,266.02 | 363,363 |
| 15 Dec 2023 | 1,290.00 | 1,297.00 | 1,264.63 | 1,281.00 | 1,276.98 | 460,058 |
| 14 Dec 2023 | 1,258.00 | 1,298.00 | 1,248.00 | 1,280.00 | 1,275.99 | 2,538,411 |
| 13 Dec 2023 | 1,246.00 | 1,260.00 | 1,223.06 | 1,234.00 | 1,230.13 | 586,164 |
| 12 Dec 2023 | 1,236.00 | 1,254.36 | 1,216.30 | 1,243.00 | 1,239.10 | 496,641 |
| 11 Dec 2023 | 1,224.00 | 1,240.51 | 1,213.00 | 1,240.00 | 1,236.11 | 2,194,387 |
| *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.