Jet2 (JET2) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/03/2021 1,366.00p 1,368.00p 1,231.00p 1,290.00p 970252
19/03/2021 1,427.00p 1,439.00p 1,370.00p 1,387.00p 907321
18/03/2021 1,425.00p 1,458.00p 1,396.00p 1,427.00p 578176
17/03/2021 1,412.00p 1,450.00p 1,396.00p 1,444.00p 4191927
16/03/2021 1,430.00p 1,457.00p 1,394.00p 1,425.00p 522440
15/03/2021 1,420.00p 1,461.00p 1,410.00p 1,439.00p 538037
12/03/2021 1,417.00p 1,429.00p 1,373.00p 1,412.00p 405515
11/03/2021 1,370.00p 1,422.00p 1,370.00p 1,415.00p 397488
10/03/2021 1,395.00p 1,419.00p 1,367.00p 1,377.00p 453154
09/03/2021 1,404.00p 1,443.00p 1,384.00p 1,410.00p 375114
08/03/2021 1,379.00p 1,407.00p 1,351.00p 1,397.00p 583451
05/03/2021 1,405.00p 1,417.00p 1,347.00p 1,356.00p 525652
04/03/2021 1,452.00p 1,452.00p 1,375.00p 1,400.00p 964211
03/03/2021 1,453.00p 1,478.01p 1,424.00p 1,431.00p 835462
02/03/2021 1,415.00p 1,477.00p 1,415.00p 1,449.00p 432749
01/03/2021 1,484.00p 1,504.00p 1,450.00p 1,464.00p 997283
26/02/2021 1,385.00p 1,480.00p 1,361.00p 1,454.00p 2318657
25/02/2021 1,422.00p 1,457.00p 1,403.00p 1,414.00p 1370153
24/02/2021 1,330.00p 1,439.00p 1,313.00p 1,419.00p 2576585
23/02/2021 1,345.00p 1,466.00p 1,312.00p 1,339.00p 3096996
22/02/2021 1,237.00p 1,330.00p 1,210.00p 1,330.00p 2356166
19/02/2021 1,231.00p 1,270.00p 1,224.00p 1,226.00p 1124064
18/02/2021 1,280.00p 1,293.00p 1,221.00p 1,221.00p 715826
17/02/2021 1,275.00p 1,313.00p 1,255.00p 1,287.00p 2300780
16/02/2021 1,279.00p 1,328.00p 1,261.00p 1,274.00p 909699
15/02/2021 1,210.00p 1,259.00p 1,210.00p 1,259.00p 1184563
12/02/2021 1,195.00p 1,240.00p 1,192.00p 1,204.00p 4102048
11/02/2021 1,325.00p 1,339.50p 1,262.00p 1,298.00p 339718
10/02/2021 1,392.00p 1,415.00p 1,298.00p 1,314.00p 377986
09/02/2021 1,440.00p 1,449.00p 1,390.00p 1,390.00p 392676
08/02/2021 1,454.00p 1,498.00p 1,421.00p 1,444.00p 382970
05/02/2021 1,449.00p 1,498.09p 1,437.00p 1,485.00p 401897
04/02/2021 1,436.00p 1,468.00p 1,430.00p 1,456.00p 651651
03/02/2021 1,404.00p 1,487.00p 1,397.00p 1,460.00p 769634
02/02/2021 1,320.00p 1,407.00p 1,320.00p 1,394.00p 740658
01/02/2021 1,335.00p 1,347.00p 1,307.00p 1,334.00p 361510
29/01/2021 1,355.00p 1,355.00p 1,294.00p 1,319.00p 476152
28/01/2021 1,273.00p 1,355.00p 1,220.00p 1,338.00p 932856
27/01/2021 1,243.00p 1,278.00p 1,221.00p 1,261.00p 636084
26/01/2021 1,218.00p 1,276.00p 1,190.00p 1,255.00p 815688
25/01/2021 1,371.00p 1,381.00p 1,177.00p 1,218.00p 1241382
22/01/2021 1,465.00p 1,493.56p 1,337.00p 1,367.00p 781810
21/01/2021 1,513.00p 1,524.00p 1,478.00p 1,487.00p 1009073
20/01/2021 1,467.00p 1,512.51p 1,423.00p 1,503.00p 758410
19/01/2021 1,365.00p 1,456.00p 1,349.00p 1,453.00p 649958
18/01/2021 1,301.00p 1,364.10p 1,301.00p 1,356.00p 226317
15/01/2021 1,315.00p 1,365.00p 1,308.70p 1,334.00p 382258
14/01/2021 1,255.00p 1,317.96p 1,247.00p 1,317.00p 498782
13/01/2021 1,306.00p 1,319.07p 1,244.00p 1,256.00p 632577
12/01/2021 1,295.00p 1,312.84p 1,279.53p 1,310.00p 325227
11/01/2021 1,375.00p 1,375.00p 1,269.00p 1,287.00p 316623
08/01/2021 1,344.00p 1,391.00p 1,327.00p 1,334.00p 374254
07/01/2021 1,324.00p 1,355.00p 1,302.00p 1,352.00p 472222
06/01/2021 1,325.00p 1,332.00p 1,282.00p 1,324.00p 546271
05/01/2021 1,308.00p 1,325.00p 1,269.00p 1,278.00p 463973
04/01/2021 1,472.00p 1,472.00p 1,297.61p 1,316.00p 463352
31/12/2020 1,466.00p 1,501.00p 1,429.00p 1,430.00p 99580
30/12/2020 1,494.00p 1,517.00p 1,453.00p 1,485.00p 369918
29/12/2020 1,471.00p 1,520.00p 1,461.00p 1,493.00p 499231
28/12/2020 1,408.00p 1,475.00p 1,391.00p 1,451.00p 152006
24/12/2020 1,408.00p 1,475.00p 1,391.00p 1,451.00p 152006
23/12/2020 1,307.00p 1,405.00p 1,300.00p 1,400.00p 260937
22/12/2020 1,278.00p 1,342.00p 1,278.00p 1,313.00p 230285
21/12/2020 1,275.00p 1,326.00p 1,218.00p 1,306.00p 1631670
18/12/2020 1,405.00p 1,405.00p 1,321.00p 1,326.00p 516708
17/12/2020 1,385.00p 1,408.19p 1,345.00p 1,403.00p 507837
16/12/2020 1,290.00p 1,391.00p 1,290.00p 1,380.00p 496277
15/12/2020 1,404.00p 1,405.00p 1,286.00p 1,320.00p 858805
14/12/2020 1,374.00p 1,432.00p 1,352.00p 1,392.00p 636300
11/12/2020 1,380.00p 1,395.00p 1,282.64p 1,328.00p 3241092
10/12/2020 1,448.00p 1,448.00p 1,355.00p 1,393.00p 754664
09/12/2020 1,441.00p 1,456.00p 1,416.00p 1,427.00p 521373
08/12/2020 1,458.00p 1,458.00p 1,415.00p 1,427.00p 1039818
07/12/2020 1,463.00p 1,463.00p 1,408.52p 1,426.00p 959687
04/12/2020 1,456.00p 1,503.00p 1,404.00p 1,428.00p 799745
03/12/2020 1,454.00p 1,454.00p 1,400.00p 1,429.00p 2117774
02/12/2020 1,468.00p 1,505.13p 1,428.00p 1,454.00p 572956
01/12/2020 1,419.00p 1,446.00p 1,404.00p 1,443.00p 428648
30/11/2020 1,412.00p 1,430.00p 1,378.00p 1,399.00p 937811
27/11/2020 1,341.00p 1,417.00p 1,341.00p 1,407.00p 351383
26/11/2020 1,392.00p 1,398.00p 1,336.00p 1,377.00p 462991
25/11/2020 1,378.00p 1,396.00p 1,347.00p 1,385.00p 498000
24/11/2020 1,359.00p 1,415.00p 1,348.00p 1,372.00p 634945
23/11/2020 1,334.00p 1,400.00p 1,329.00p 1,333.00p 1055087
20/11/2020 1,270.00p 1,333.00p 1,267.00p 1,333.00p 690386
19/11/2020 1,365.00p 1,433.00p 1,267.00p 1,267.00p 1003275
18/11/2020 1,290.00p 1,402.00p 1,290.00p 1,383.00p 952282
17/11/2020 1,361.00p 1,363.00p 1,304.00p 1,340.00p 561950
16/11/2020 1,205.00p 1,331.00p 1,205.00p 1,309.00p 1638170
13/11/2020 1,171.00p 1,217.00p 1,153.00p 1,200.00p 543846
12/11/2020 1,290.00p 1,290.00p 1,187.00p 1,187.00p 740672
10/11/2020 1,208.00p 1,274.00p 1,175.00p 1,228.00p 2533526
09/11/2020 920.00p 1,249.00p 920.00p 1,174.00p 6518825
06/11/2020 890.00p 926.00p 841.71p 916.50p 615326
05/11/2020 891.50p 901.00p 862.50p 896.00p 172262
04/11/2020 839.00p 873.00p 831.00p 873.00p 237638
03/11/2020 834.50p 855.00p 821.00p 850.00p 216460
02/11/2020 830.00p 840.50p 771.00p 819.00p 423942
30/10/2020 828.50p 854.50p 813.00p 850.50p 260157
29/10/2020 824.00p 855.00p 813.00p 828.00p 332085
28/10/2020 881.50p 883.50p 821.00p 843.50p 642635
27/10/2020 939.50p 945.50p 877.00p 877.00p 541526
26/10/2020 901.00p 970.50p 901.00p 940.50p 1804715
23/10/2020 882.00p 940.00p 867.50p 930.00p 993360
22/10/2020 830.00p 873.00p 806.00p 871.00p 462175
21/10/2020 840.00p 840.51p 819.50p 830.00p 377431
20/10/2020 799.00p 848.00p 785.00p 834.00p 314754
19/10/2020 780.00p 796.50p 764.00p 792.50p 224006
16/10/2020 780.50p 786.25p 768.00p 769.00p 432619
15/10/2020 800.00p 800.00p 755.50p 773.50p 328770
14/10/2020 791.00p 798.50p 762.00p 793.50p 674880
13/10/2020 814.00p 814.00p 775.50p 791.00p 357682
12/10/2020 826.50p 840.00p 801.50p 806.00p 546872
09/10/2020 844.00p 849.50p 825.50p 836.00p 614878
08/10/2020 797.50p 841.00p 793.64p 831.00p 571823
07/10/2020 763.00p 810.67p 763.00p 803.50p 853399
06/10/2020 735.00p 801.38p 732.50p 792.00p 644213
05/10/2020 696.00p 741.50p 682.50p 732.50p 542746
02/10/2020 695.00p 707.50p 683.00p 696.00p 304468
01/10/2020 670.00p 704.50p 660.50p 702.50p 472683
30/09/2020 644.00p 677.73p 631.00p 671.50p 411694
29/09/2020 672.50p 697.50p 637.50p 639.50p 393839
28/09/2020 661.50p 681.50p 644.50p 676.00p 722704
25/09/2020 632.50p 668.00p 620.50p 658.00p 480750
24/09/2020 654.00p 664.00p 631.50p 655.50p 1032493
23/09/2020 665.00p 690.00p 635.25p 664.00p 495735
22/09/2020 650.50p 658.50p 620.00p 644.50p 1431830
21/09/2020 730.00p 730.00p 632.50p 646.50p 942882
18/09/2020 729.00p 758.50p 680.00p 698.00p 1061025
17/09/2020 745.00p 755.00p 721.50p 747.00p 237393

*Close Price adjusted for both dividends and splits