UK Markets closed

Jet2 plc (JET2.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
723.20-31.80 (-4.21%)
At close: 04:49PM BST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022760.00780.60698.00723.20723.20899,196
27 Sept 2022791.80831.20752.40755.00755.00690,540
26 Sept 2022800.00810.20784.00794.60794.60883,449
23 Sept 2022836.00857.80796.00802.00802.001,704,372
22 Sept 2022831.40852.20820.40841.80841.80598,498
21 Sept 2022880.00880.20822.00843.40843.40595,106
20 Sept 2022850.60875.60827.60871.00871.00982,967
16 Sept 2022855.80869.60829.80846.40846.40357,179
15 Sept 2022825.00868.20823.40855.80855.802,252,115
14 Sept 2022832.40861.80824.20839.60839.60580,348
13 Sept 2022905.00905.00861.80862.20862.20700,649
12 Sept 2022886.15892.80874.60879.80879.801,499,452
09 Sept 2022885.60889.20857.00875.60875.60236,308
08 Sept 2022914.20914.20865.40873.40873.40283,784
07 Sept 2022885.20910.00874.60894.20894.20427,058
06 Sept 2022881.40894.80825.20882.40882.401,492,478
05 Sept 2022905.00910.40853.00859.80859.80218,251
02 Sept 2022892.20938.00865.60900.00900.00603,144
01 Sept 2022890.00890.00849.60866.00866.00662,726
31 Aug 2022850.00871.00846.87854.40854.40774,744
30 Aug 2022828.00871.60828.00848.60848.60523,975
26 Aug 2022895.00895.00848.80854.20854.20176,027
25 Aug 2022898.80913.40871.60873.60873.60132,856
24 Aug 2022884.40924.60866.66891.80891.80349,560
23 Aug 2022887.00917.20870.00885.00885.00333,759
22 Aug 2022910.00934.60870.00875.40875.40528,405
19 Aug 2022925.00940.60909.00909.60909.60307,337
18 Aug 2022968.20990.80923.40947.60947.60205,245
17 Aug 2022994.801,003.50943.60943.60943.60339,699
16 Aug 20221,000.001,027.22971.08982.80982.80607,904
15 Aug 2022963.60978.20945.80978.20978.20826,157
12 Aug 2022966.00966.00925.37950.00950.00256,220
11 Aug 2022938.20963.40936.20941.80941.80407,136
10 Aug 2022946.20975.80939.00947.80947.80443,352
09 Aug 2022969.201,007.50941.40948.20948.20473,830
08 Aug 2022959.40987.80959.00969.40969.40117,832
05 Aug 2022959.40984.80945.60959.40959.40269,451
04 Aug 2022943.60972.60943.60959.40959.40237,110
03 Aug 2022934.80957.00909.34950.60950.60471,369
02 Aug 2022913.40927.48893.80917.40917.40711,794
01 Aug 2022870.80926.00870.80913.40913.40487,396
29 Jul 2022906.80925.60875.00916.60916.60409,260
28 Jul 2022912.80917.80884.80899.80899.80438,798
27 Jul 2022888.60918.20881.75901.20901.20454,680
26 Jul 2022889.00907.20872.34881.20881.20605,473
25 Jul 2022870.00892.00867.20878.20878.20411,804
22 Jul 2022883.60903.60871.00890.00890.00403,471
21 Jul 2022900.20909.44882.60892.60892.60495,114
20 Jul 2022932.00932.00898.40915.00915.00387,216
19 Jul 2022903.00929.00894.20915.40915.40551,713
18 Jul 2022916.20916.70885.34910.60910.60532,621
15 Jul 2022828.80909.03816.80899.80899.801,179,520
14 Jul 2022802.00832.60795.13823.20823.201,146,357
13 Jul 2022821.00828.60796.60800.40800.40492,714
12 Jul 2022797.60809.40776.60803.00803.001,342,989
11 Jul 2022807.00829.45783.80786.60786.601,345,982
08 Jul 2022800.00835.20777.30806.60806.602,605,665
07 Jul 2022876.20878.35739.55783.80783.805,585,477
06 Jul 2022881.60891.60874.38889.80889.801,026,936
05 Jul 2022915.60922.60853.40857.40857.401,171,093
04 Jul 2022905.00933.80896.00902.20902.20517,624
01 Jul 2022914.80935.13895.40918.00918.00496,870
30 Jun 2022940.00948.20870.60905.80905.80494,794
29 Jun 2022991.80991.80937.20938.40938.40693,122
28 Jun 2022997.401,013.50976.31994.20994.20290,543
27 Jun 2022966.20995.60959.00974.00974.00298,657
24 Jun 20221,005.001,005.00947.17954.60954.60192,131
23 Jun 2022986.60986.60954.40955.40955.40461,641
22 Jun 2022988.00988.00955.20970.40970.40552,661
21 Jun 20221,039.001,040.00984.60987.60987.60482,906
20 Jun 20221,009.501,031.50979.001,029.501,029.50484,451
17 Jun 2022946.40993.80919.80985.60985.60493,569
16 Jun 2022975.80995.20939.80939.80939.80496,505
15 Jun 2022972.001,000.50964.40993.00993.00911,839
14 Jun 2022940.001,001.36940.00950.80950.801,017,162
13 Jun 20221,000.501,009.00956.00960.20960.20661,600
10 Jun 20221,048.001,094.50990.601,003.001,003.00537,162
09 Jun 20221,083.501,116.001,041.001,047.501,047.50548,197
08 Jun 20221,105.501,131.001,078.501,078.501,078.50310,564
07 Jun 20221,112.501,122.361,078.501,102.501,102.50439,022
06 Jun 20221,144.501,179.501,127.271,130.501,130.50327,294
01 Jun 20221,219.001,219.001,127.501,130.001,130.00445,960
31 May 20221,149.001,199.001,146.501,168.001,168.00633,719
30 May 20221,177.501,220.001,177.501,201.501,201.50385,150
27 May 20221,159.501,201.501,158.501,197.001,197.00354,874
26 May 20221,123.501,169.501,111.001,169.501,169.50707,868
25 May 20221,135.501,135.501,089.501,120.001,120.00517,635
24 May 20221,180.001,184.001,088.501,094.001,094.00330,479
23 May 20221,132.501,154.501,130.001,150.001,150.00264,992
20 May 20221,094.001,151.501,093.001,128.001,128.00349,370
19 May 20221,116.501,132.001,082.001,116.001,116.00599,923
18 May 20221,146.001,165.001,136.501,141.001,141.001,053,917
17 May 20221,142.001,160.501,132.001,139.001,139.00433,951
16 May 20221,119.001,139.591,105.941,131.501,131.50514,949
13 May 20221,150.501,150.501,106.001,138.001,138.00499,384
12 May 20221,099.501,113.501,071.501,112.501,112.50454,315
11 May 20221,094.501,119.001,079.001,112.501,112.50526,802
10 May 20221,085.001,108.501,064.501,074.001,074.00518,090
09 May 20221,150.001,150.001,071.501,071.501,071.50374,290
06 May 20221,150.001,166.501,095.001,123.001,123.00704,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...