Jet2 (JET2) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/08/2023 1,110.00p 1,159.00p 1,094.00p 1,122.00p 633794
01/08/2023 1,149.00p 1,161.00p 1,109.00p 1,138.00p 750139
31/07/2023 1,149.00p 1,149.00p 1,124.00p 1,124.00p 369800
28/07/2023 1,159.00p 1,159.00p 1,111.00p 1,123.00p 377964
27/07/2023 1,141.00p 1,163.00p 1,123.00p 1,130.00p 308568
26/07/2023 1,154.00p 1,154.00p 1,127.00p 1,145.00p 247260
25/07/2023 1,145.00p 1,167.00p 1,127.00p 1,127.00p 342022
24/07/2023 1,173.00p 1,179.00p 1,137.00p 1,145.00p 1005102
21/07/2023 1,210.00p 1,244.00p 1,189.33p 1,194.00p 353579
20/07/2023 1,230.00p 1,248.00p 1,219.66p 1,220.00p 505836
19/07/2023 1,209.00p 1,237.00p 1,126.00p 1,228.00p 773191
18/07/2023 1,127.00p 1,191.00p 1,127.00p 1,188.00p 787298
17/07/2023 1,209.00p 1,209.00p 1,158.00p 1,168.00p 885801
14/07/2023 1,168.00p 1,207.01p 1,140.00p 1,197.00p 891767
13/07/2023 1,139.00p 1,173.00p 1,096.00p 1,156.00p 1796070
12/07/2023 1,121.00p 1,143.00p 1,105.00p 1,110.00p 496018
11/07/2023 1,128.00p 1,147.00p 1,109.66p 1,115.00p 1156748
10/07/2023 1,155.00p 1,169.00p 1,126.00p 1,133.00p 702715
07/07/2023 1,132.00p 1,171.00p 1,100.00p 1,165.00p 1152768
06/07/2023 1,162.00p 1,173.00p 1,072.00p 1,131.00p 4196140
05/07/2023 1,261.00p 1,281.85p 1,249.00p 1,263.00p 586889
04/07/2023 1,248.00p 1,297.00p 1,248.00p 1,283.00p 568218
03/07/2023 1,261.00p 1,284.00p 1,249.00p 1,273.00p 570957
30/06/2023 1,252.00p 1,261.00p 1,237.00p 1,246.00p 700493
29/06/2023 1,239.00p 1,253.00p 1,204.00p 1,246.00p 437872
28/06/2023 1,225.00p 1,244.00p 1,200.00p 1,236.00p 754050
27/06/2023 1,184.00p 1,219.00p 1,184.00p 1,205.00p 521763
26/06/2023 1,178.00p 1,230.00p 1,165.00p 1,184.00p 2383443
23/06/2023 1,240.00p 1,240.00p 1,177.00p 1,186.00p 920542
22/06/2023 1,254.00p 1,270.00p 1,227.00p 1,236.00p 501707
21/06/2023 1,282.00p 1,290.00p 1,247.00p 1,272.00p 418334
20/06/2023 1,269.00p 1,284.00p 1,260.00p 1,264.00p 247443
19/06/2023 1,251.00p 1,285.00p 1,251.00p 1,272.00p 324347
16/06/2023 1,260.00p 1,275.00p 1,253.00p 1,258.00p 1038422
15/06/2023 1,250.00p 1,258.00p 1,215.00p 1,250.00p 2564281
14/06/2023 1,246.00p 1,294.00p 1,221.00p 1,237.00p 4091014
13/06/2023 1,247.00p 1,299.00p 1,210.00p 1,229.00p 847762
12/06/2023 1,273.00p 1,289.00p 1,225.00p 1,227.00p 711344
09/06/2023 1,292.00p 1,304.00p 1,260.00p 1,288.00p 427647
08/06/2023 1,235.00p 1,305.56p 1,235.00p 1,305.00p 305975
07/06/2023 1,279.00p 1,298.00p 1,241.00p 1,289.00p 255571
06/06/2023 1,271.00p 1,294.00p 1,254.00p 1,277.00p 698956
05/06/2023 1,280.00p 1,298.00p 1,239.00p 1,271.00p 516541
02/06/2023 1,230.00p 1,274.00p 1,201.00p 1,263.00p 456996
01/06/2023 1,219.00p 1,227.00p 1,168.44p 1,225.00p 216137
31/05/2023 1,218.00p 1,240.00p 1,185.00p 1,196.00p 890039
30/05/2023 1,230.00p 1,248.00p 1,178.90p 1,202.00p 295760
26/05/2023 1,201.00p 1,242.00p 1,179.00p 1,193.00p 201516
25/05/2023 1,204.00p 1,223.54p 1,167.00p 1,205.00p 331472
24/05/2023 1,250.00p 1,261.00p 1,177.00p 1,186.00p 436755
23/05/2023 1,226.00p 1,273.00p 1,220.00p 1,231.00p 355214
22/05/2023 1,230.00p 1,272.00p 1,226.00p 1,238.00p 251610
19/05/2023 1,209.00p 1,272.00p 1,209.00p 1,227.00p 229378
18/05/2023 1,287.00p 1,307.03p 1,248.00p 1,259.00p 336574
17/05/2023 1,250.00p 1,293.00p 1,210.00p 1,293.00p 477097
16/05/2023 1,255.00p 1,268.00p 1,231.00p 1,264.00p 542128
15/05/2023 1,247.00p 1,250.00p 1,232.00p 1,249.00p 215992
12/05/2023 1,240.00p 1,244.00p 1,190.00p 1,235.00p 370115
11/05/2023 1,214.00p 1,223.00p 1,197.35p 1,215.00p 553907
10/05/2023 1,202.00p 1,230.00p 1,195.00p 1,211.00p 924916
09/05/2023 1,194.00p 1,211.00p 1,169.00p 1,195.00p 694283
05/05/2023 1,160.00p 1,194.00p 1,160.00p 1,182.00p 532856
04/05/2023 1,150.00p 1,190.00p 1,150.00p 1,180.00p 295574
03/05/2023 1,220.00p 1,220.00p 1,163.00p 1,187.00p 532639
02/05/2023 1,168.00p 1,228.00p 1,166.00p 1,193.00p 851609
28/04/2023 1,238.00p 1,238.00p 1,210.63p 1,226.00p 406746
27/04/2023 1,229.00p 1,235.00p 1,210.00p 1,213.00p 370352
26/04/2023 1,276.00p 1,276.00p 1,195.00p 1,211.00p 517102
25/04/2023 1,240.00p 1,268.00p 1,214.00p 1,216.00p 1216637
24/04/2023 1,310.00p 1,310.00p 1,250.00p 1,255.00p 367248
21/04/2023 1,296.00p 1,300.00p 1,249.00p 1,284.00p 598895
20/04/2023 1,360.00p 1,368.00p 1,295.00p 1,295.00p 875634
19/04/2023 1,320.00p 1,332.00p 1,301.00p 1,324.00p 521906
18/04/2023 1,327.00p 1,345.00p 1,306.00p 1,322.00p 541909
17/04/2023 1,258.00p 1,316.00p 1,258.00p 1,316.00p 482580
14/04/2023 1,295.00p 1,295.00p 1,241.00p 1,278.00p 535259
13/04/2023 1,299.00p 1,299.00p 1,235.00p 1,270.00p 470922
12/04/2023 1,300.00p 1,312.80p 1,260.00p 1,277.00p 791927
11/04/2023 1,270.00p 1,308.00p 1,261.00p 1,305.00p 533731
06/04/2023 1,250.00p 1,268.00p 1,233.00p 1,266.00p 330495
05/04/2023 1,308.00p 1,311.00p 1,238.00p 1,244.00p 637568
04/04/2023 1,250.00p 1,304.00p 1,250.00p 1,282.00p 353927
03/04/2023 1,316.00p 1,329.00p 1,281.00p 1,284.00p 353811
31/03/2023 1,321.00p 1,342.18p 1,312.00p 1,312.50p 534368
30/03/2023 1,303.00p 1,347.00p 1,274.00p 1,312.00p 1188169
29/03/2023 1,274.00p 1,303.00p 1,269.30p 1,291.50p 476665
28/03/2023 1,264.50p 1,294.50p 1,254.50p 1,270.00p 1445141
27/03/2023 1,275.00p 1,291.00p 1,247.00p 1,271.50p 541273
24/03/2023 1,260.00p 1,283.00p 1,222.00p 1,263.00p 1437641
23/03/2023 1,264.00p 1,281.36p 1,244.50p 1,278.50p 778315
22/03/2023 1,292.00p 1,292.50p 1,256.00p 1,269.00p 711974
21/03/2023 1,256.00p 1,284.50p 1,237.50p 1,278.50p 1576017
20/03/2023 1,224.00p 1,270.00p 1,200.50p 1,238.00p 1881582
17/03/2023 1,310.00p 1,310.00p 1,220.12p 1,224.00p 1079765
16/03/2023 1,284.50p 1,314.00p 1,247.50p 1,277.00p 1158310
15/03/2023 1,300.00p 1,359.50p 1,273.50p 1,273.50p 842720
14/03/2023 1,295.00p 1,350.50p 1,272.00p 1,336.50p 979489
13/03/2023 1,339.00p 1,362.00p 1,286.00p 1,297.50p 804203
10/03/2023 1,360.00p 1,360.00p 1,314.50p 1,339.00p 615754
09/03/2023 1,375.50p 1,392.50p 1,347.00p 1,365.00p 695469
08/03/2023 1,369.50p 1,394.50p 1,332.50p 1,381.50p 866593
07/03/2023 1,312.00p 1,365.50p 1,297.24p 1,358.50p 423072
06/03/2023 1,316.00p 1,339.50p 1,291.50p 1,339.50p 454624
03/03/2023 1,290.00p 1,342.00p 1,290.00p 1,316.00p 494743
02/03/2023 1,293.50p 1,319.00p 1,293.50p 1,311.50p 465695
01/03/2023 1,330.00p 1,330.00p 1,270.50p 1,314.00p 502799
28/02/2023 1,294.00p 1,305.00p 1,271.50p 1,293.50p 669906
27/02/2023 1,291.00p 1,307.00p 1,274.50p 1,298.00p 387574
24/02/2023 1,299.00p 1,302.00p 1,271.50p 1,271.50p 705992
23/02/2023 1,263.50p 1,299.50p 1,240.63p 1,299.50p 404666
22/02/2023 1,267.50p 1,288.50p 1,248.50p 1,264.00p 396715
21/02/2023 1,287.50p 1,300.50p 1,280.50p 1,283.50p 223300
20/02/2023 1,325.00p 1,341.50p 1,287.00p 1,290.50p 765255
17/02/2023 1,300.00p 1,310.00p 1,274.00p 1,301.00p 308861
16/02/2023 1,285.00p 1,299.50p 1,257.50p 1,291.50p 1350388
15/02/2023 1,241.00p 1,293.50p 1,241.00p 1,289.00p 458522
14/02/2023 1,250.00p 1,258.50p 1,194.00p 1,253.50p 468648
13/02/2023 1,200.00p 1,226.00p 1,173.50p 1,224.00p 385057
10/02/2023 1,240.00p 1,248.00p 1,193.88p 1,203.50p 906925
09/02/2023 1,244.00p 1,257.50p 1,234.50p 1,247.00p 683030
08/02/2023 1,214.00p 1,261.50p 1,212.50p 1,244.50p 716651
07/02/2023 1,270.00p 1,270.00p 1,227.00p 1,235.00p 569192
06/02/2023 1,232.00p 1,255.50p 1,220.00p 1,244.00p 656998
03/02/2023 1,257.00p 1,274.00p 1,234.50p 1,254.00p 1249672
02/02/2023 1,248.00p 1,266.00p 1,230.50p 1,254.50p 2524305
01/02/2023 1,245.00p 1,247.50p 1,215.50p 1,230.50p 695809
31/01/2023 1,180.00p 1,225.00p 1,180.00p 1,215.00p 857249
30/01/2023 1,240.00p 1,244.50p 1,195.50p 1,223.00p 1111655
27/01/2023 1,226.00p 1,234.00p 1,191.00p 1,234.00p 983609
26/01/2023 1,212.50p 1,234.50p 1,183.50p 1,207.00p 3602766
25/01/2023 1,130.00p 1,205.00p 1,129.50p 1,177.50p 2177822
24/01/2023 1,136.00p 1,144.50p 1,111.00p 1,143.00p 601679
23/01/2023 1,134.00p 1,141.50p 1,114.00p 1,128.00p 1150942
20/01/2023 1,090.00p 1,120.00p 1,069.79p 1,120.00p 437655
19/01/2023 1,073.50p 1,082.50p 1,054.50p 1,079.50p 1487217
18/01/2023 1,074.50p 1,098.50p 1,034.50p 1,075.00p 659950
17/01/2023 1,030.00p 1,071.50p 1,030.00p 1,048.00p 673395
16/01/2023 1,074.00p 1,101.00p 1,054.00p 1,056.50p 684504
13/01/2023 1,135.00p 1,135.00p 1,070.50p 1,070.50p 1373010
12/01/2023 1,050.00p 1,106.50p 1,028.50p 1,106.50p 1412747
11/01/2023 1,020.00p 1,052.50p 1,020.00p 1,031.00p 523011
10/01/2023 1,060.00p 1,060.00p 1,025.00p 1,037.50p 363871
09/01/2023 1,031.50p 1,063.05p 1,025.50p 1,058.00p 516294
06/01/2023 1,000.00p 1,039.50p 973.60p 1,019.00p 375726
05/01/2023 998.20p 1,031.50p 978.20p 1,027.00p 833194
04/01/2023 949.00p 993.40p 934.80p 985.60p 490764
03/01/2023 960.20p 979.80p 931.00p 942.00p 468437
30/12/2022 963.80p 963.80p 945.40p 958.40p 138800
29/12/2022 967.00p 974.40p 952.14p 965.60p 238849
28/12/2022 995.00p 1,008.50p 961.60p 986.00p 233346
23/12/2022 1,014.00p 1,014.00p 981.40p 994.00p 400398
22/12/2022 1,004.50p 1,013.03p 988.20p 999.20p 440488
21/12/2022 936.20p 1,000.50p 936.20p 994.40p 866094
20/12/2022 980.00p 999.40p 956.00p 958.80p 242734
19/12/2022 999.60p 1,004.50p 967.60p 990.00p 558389
16/12/2022 980.00p 1,002.00p 977.20p 997.00p 722600
15/12/2022 970.00p 1,003.50p 967.20p 994.80p 669648
14/12/2022 990.00p 1,000.50p 975.60p 979.40p 893160
13/12/2022 995.20p 1,014.50p 982.80p 994.60p 376526
12/12/2022 970.00p 996.60p 970.00p 991.80p 329313
09/12/2022 980.00p 1,006.50p 978.49p 994.40p 428947
08/12/2022 970.00p 1,000.50p 961.47p 989.60p 589491
07/12/2022 996.80p 996.80p 964.00p 966.40p 738199
06/12/2022 992.00p 1,014.00p 987.80p 990.60p 1416011
05/12/2022 995.60p 1,026.00p 995.60p 1,017.50p 498154
02/12/2022 995.80p 1,023.50p 993.20p 1,001.00p 661637
01/12/2022 1,034.00p 1,035.00p 990.00p 1,002.50p 4651658
30/11/2022 1,025.00p 1,025.00p 983.40p 1,007.50p 1035827
29/11/2022 1,033.00p 1,033.00p 994.00p 1,022.50p 779346
28/11/2022 1,020.00p 1,053.00p 992.00p 1,031.00p 1279348
25/11/2022 927.40p 1,035.00p 902.00p 1,007.00p 1317665
24/11/2022 912.00p 948.63p 877.20p 917.80p 8281306
23/11/2022 890.00p 898.18p 857.60p 891.80p 1449375
22/11/2022 900.00p 900.00p 866.80p 867.40p 1147929
21/11/2022 888.40p 917.40p 861.00p 895.20p 561324
18/11/2022 951.40p 951.40p 872.80p 900.20p 1270517
17/11/2022 920.60p 966.60p 905.40p 912.00p 252098
16/11/2022 930.00p 960.82p 915.00p 923.40p 463488
15/11/2022 944.00p 982.20p 921.00p 942.40p 351544
14/11/2022 964.60p 964.60p 915.82p 946.40p 462958
11/11/2022 931.80p 969.20p 915.20p 943.20p 307753
10/11/2022 875.00p 947.60p 875.00p 940.00p 425629
09/11/2022 919.40p 933.22p 896.40p 905.00p 428670
08/11/2022 912.40p 930.60p 867.80p 930.60p 373055
07/11/2022 873.00p 919.00p 860.00p 906.80p 731274
04/11/2022 885.00p 895.80p 863.20p 878.00p 1588764
03/11/2022 867.00p 877.60p 841.00p 862.20p 723860
02/11/2022 876.60p 876.60p 843.20p 867.00p 774576
01/11/2022 858.40p 883.40p 850.40p 865.60p 893949
31/10/2022 842.00p 871.00p 842.00p 849.80p 530978
28/10/2022 853.00p 858.20p 831.89p 843.20p 452526
27/10/2022 836.80p 874.60p 822.60p 858.20p 616773
26/10/2022 790.20p 831.20p 780.80p 828.40p 897022
25/10/2022 778.20p 805.20p 764.00p 794.20p 801780
24/10/2022 784.80p 792.80p 753.40p 764.00p 552085
21/10/2022 751.00p 768.40p 739.40p 753.80p 522202
20/10/2022 752.40p 773.60p 737.00p 764.60p 481138
19/10/2022 742.80p 772.80p 712.40p 761.80p 655608
18/10/2022 737.40p 759.80p 722.60p 735.40p 957898
17/10/2022 690.20p 740.20p 690.20p 733.40p 317543

*Close Price adjusted for both dividends and splits