1,382.30p+20.30 (+1.49%)13 May 2024, 13:19
Jet2 PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 1351.00p | 1385.00p | 1338.00p | 1362.00p | 705,033 |
May 9, 2024 | 1368.00p | 1381.00p | 1330.00p | 1340.00p | 819,999 |
May 8, 2024 | 1330.00p | 1375.00p | 1330.00p | 1360.00p | 573,464 |
May 7, 2024 | 1414.00p | 1425.00p | 1281.00p | 1341.00p | 1,081,598 |
May 3, 2024 | 1404.00p | 1416.54p | 1377.00p | 1400.00p | 399,244 |
May 2, 2024 | 1431.00p | 1459.00p | 1397.00p | 1397.00p | 626,112 |
May 1, 2024 | 1432.00p | 1438.00p | 1403.00p | 1421.00p | 1,253,254 |
Apr 30, 2024 | 1460.00p | 1460.00p | 1413.00p | 1436.00p | 474,565 |
Apr 29, 2024 | 1450.00p | 1450.00p | 1400.00p | 1425.00p | 428,074 |
Apr 26, 2024 | 1401.00p | 1417.77p | 1388.00p | 1415.00p | 748,825 |
Apr 25, 2024 | 1405.00p | 1443.00p | 1377.00p | 1388.00p | 482,781 |
Apr 24, 2024 | 1482.00p | 1482.00p | 1389.00p | 1400.00p | 2,565,543 |
Apr 23, 2024 | 1496.00p | 1522.00p | 1476.00p | 1488.00p | 545,406 |
Apr 22, 2024 | 1458.00p | 1516.00p | 1446.00p | 1490.00p | 461,751 |
Apr 19, 2024 | 1429.00p | 1466.00p | 1421.00p | 1445.00p | 1,011,278 |
Apr 18, 2024 | 1380.00p | 1466.00p | 1380.00p | 1466.00p | 524,755 |
Apr 17, 2024 | 1445.00p | 1445.00p | 1380.00p | 1412.00p | 373,192 |
Apr 16, 2024 | 1403.00p | 1435.00p | 1375.00p | 1380.00p | 647,743 |
Apr 15, 2024 | 1411.00p | 1458.00p | 1411.00p | 1431.00p | 738,823 |
Apr 12, 2024 | 1494.00p | 1549.00p | 1417.00p | 1423.00p | 731,759 |
Apr 11, 2024 | 1490.00p | 1524.00p | 1442.00p | 1466.00p | 1,725,416 |
Apr 10, 2024 | 1509.00p | 1559.00p | 1478.00p | 1478.00p | 1,135,619 |
Apr 9, 2024 | 1559.00p | 1568.00p | 1502.00p | 1507.00p | 347,516 |
Apr 8, 2024 | 1524.00p | 1524.00p | 1464.70p | 1519.00p | 599,395 |
Apr 5, 2024 | 1470.00p | 1491.00p | 1460.00p | 1468.00p | 726,839 |
Apr 4, 2024 | 1454.00p | 1501.00p | 1467.48p | 1499.00p | 636,367 |
Apr 3, 2024 | 1489.00p | 1489.00p | 1427.00p | 1458.00p | 703,008 |
Apr 2, 2024 | 1450.00p | 1466.00p | 1428.00p | 1440.00p | 468,071 |
Mar 28, 2024 | 1426.00p | 1450.00p | 1414.00p | 1442.00p | 438,638 |
Mar 27, 2024 | 1400.00p | 1445.00p | 1400.00p | 1419.00p | 303,885 |
Mar 26, 2024 | 1450.00p | 1450.00p | 1407.00p | 1425.00p | 308,909 |
Mar 25, 2024 | 1416.00p | 1433.00p | 1361.00p | 1412.00p | 420,278 |
Mar 22, 2024 | 1397.00p | 1448.00p | 1397.00p | 1423.00p | 695,824 |
Mar 21, 2024 | 1409.00p | 1437.60p | 1401.00p | 1424.00p | 1,092,167 |
Mar 20, 2024 | 1406.00p | 1418.00p | 1360.00p | 1401.00p | 570,711 |
Mar 19, 2024 | 1383.00p | 1446.00p | 1378.00p | 1405.00p | 398,450 |
Mar 18, 2024 | 1400.00p | 1419.00p | 1363.00p | 1400.00p | 590,663 |
Mar 15, 2024 | 1409.00p | 1409.00p | 1373.00p | 1405.00p | 817,071 |
Mar 14, 2024 | 1391.00p | 1427.00p | 1374.00p | 1380.00p | 354,509 |
Mar 13, 2024 | 1419.00p | 1419.00p | 1377.00p | 1378.00p | 567,682 |
Mar 12, 2024 | 1428.00p | 1430.00p | 1382.00p | 1404.00p | 490,205 |
Mar 11, 2024 | 1411.00p | 1446.00p | 1387.00p | 1402.00p | 268,843 |
Mar 8, 2024 | 1409.00p | 1424.16p | 1383.00p | 1406.00p | 243,645 |
Mar 7, 2024 | 1423.00p | 1442.00p | 1420.00p | 1420.00p | 282,757 |
Mar 6, 2024 | 1384.00p | 1437.00p | 1382.00p | 1431.00p | 278,808 |
Mar 5, 2024 | 1411.00p | 1443.00p | 1396.00p | 1396.00p | 473,086 |
Mar 4, 2024 | 1444.00p | 1444.00p | 1383.00p | 1415.00p | 276,413 |
Mar 1, 2024 | 1395.00p | 1438.00p | 1386.00p | 1426.00p | 534,652 |
Feb 29, 2024 | 1402.00p | 1442.00p | 1386.79p | 1395.00p | 842,941 |
Feb 28, 2024 | 1417.00p | 1444.00p | 1389.00p | 1402.00p | 986,296 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Diploma PLC | 4,100.00 | 5.07 |
Future PLC | 870.92 | 4.93 |
Wood Group (John) PLC | 205.00 | 4.70 |
Octopus Renewables Infrastructure Trust PLC | 76.20 | 2.28 |
Jupiter Fund Management PLC | 86.80 | 2.24 |
Bt Group PLC | 107.78 | 2.26 |
Fallers
Company | Price | % Chg |
---|---|---|
Trustpilot Group PLC | 207.00 | -4.61 |
Bae Systems PLC | 1,341.50 | -3.77 |
Quilter PLC | 109.50 | -3.69 |
Ocado Group PLC | 336.70 | -3.33 |
Hochschild Mining PLC | 157.80 | -3.07 |
Babcock International Group PLC | 505.50 | -3.07 |