1. Share Prices

  2. Jet2 PLC (JET2)

1,359.00p+13.00 (+0.97%)05 Dec 2025, 16:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jet2 PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20251350.00p1373.00p1330.00p1359.00p341,425
Dec 4, 20251334.00p1357.00p1334.00p1346.00p251,221
Dec 3, 20251342.00p1360.00p1330.00p1334.00p383,361
Dec 2, 20251379.00p1388.00p1339.00p1340.00p555,970
Dec 1, 20251360.00p1406.00p1351.00p1384.00p727,743
Nov 28, 20251420.00p1432.10p1399.00p1406.00p473,040
Nov 27, 20251390.00p1422.00p1388.00p1417.00p424,589
Nov 26, 20251408.00p1418.63p1378.00p1389.00p774,057
Nov 25, 20251390.00p1402.00p1359.00p1398.00p586,248
Nov 24, 20251367.00p1394.00p1361.00p1383.00p824,020
Nov 21, 20251311.00p1360.00p1311.00p1360.00p446,397
Nov 20, 20251343.00p1364.00p1318.00p1318.00p659,110
Nov 19, 20251400.00p1400.00p1325.00p1355.00p1,491,638
Nov 18, 20251310.00p1330.00p1300.00p1302.00p579,825
Nov 17, 20251360.00p1360.00p1297.00p1310.00p342,245
Nov 14, 20251341.00p1350.20p1306.00p1320.00p549,083
Nov 13, 20251342.00p1407.00p1342.00p1380.17p597,453
Nov 12, 20251316.00p1349.23p1299.00p1342.00p815,623
Nov 11, 20251317.00p1326.90p1307.00p1316.00p255,999
Nov 10, 20251338.00p1338.00p1297.00p1307.00p432,295
Nov 7, 20251301.00p1330.00p1274.00p1288.00p580,494
Nov 6, 20251360.00p1360.00p1309.00p1312.00p278,794
Nov 5, 20251313.00p1339.00p1305.00p1332.00p449,347
Nov 4, 20251348.00p1357.00p1313.00p1313.00p459,053
Nov 3, 20251340.00p1376.00p1327.73p1360.17p441,131
Oct 31, 20251319.00p1329.00p1314.00p1329.00p789,548
Oct 30, 20251310.00p1326.00p1309.00p1320.00p376,114
Oct 29, 20251315.00p1328.00p1312.00p1316.00p410,599
Oct 28, 20251335.00p1337.12p1312.00p1318.00p332,749
Oct 27, 20251336.00p1348.00p1329.00p1331.00p280,712
Oct 24, 20251333.00p1366.00p1315.80p1335.00p351,600
Oct 23, 20251327.00p1335.00p1320.00p1330.00p363,441
Oct 22, 20251330.00p1350.41p1306.00p1319.78p711,431
Oct 21, 20251322.00p1330.00p1290.00p1310.00p500,000
Oct 20, 20251334.00p1355.00p1313.00p1324.00p540,821
Oct 17, 20251339.00p1351.00p1323.00p1332.00p358,987
Oct 16, 20251337.00p1355.00p1327.48p1330.00p195,509
Oct 15, 20251425.00p1425.00p1337.00p1337.00p1,021,321
Oct 14, 20251387.00p1411.00p1372.00p1396.00p981,306
Oct 13, 20251374.00p1397.00p1365.00p1387.00p2,228,867
Oct 10, 20251390.00p1422.00p1365.00p1375.00p797,333
Oct 9, 20251398.00p1414.00p1384.00p1384.00p597,570
Oct 8, 20251401.00p1409.00p1375.00p1395.00p635,970
Oct 7, 20251414.00p1430.00p1401.00p1401.00p372,787
Oct 6, 20251441.00p1469.00p1426.00p1429.00p857,662
Oct 3, 20251430.00p1441.20p1412.00p1438.00p723,052
Oct 2, 20251446.00p1455.00p1422.00p1422.00p772,271
Oct 1, 20251479.00p1479.00p1400.00p1430.00p775,702
Sep 30, 20251400.00p1426.00p1377.00p1414.00p865,011
Sep 29, 20251370.00p1398.00p1363.00p1388.00p1,063,332
123456
Showing 1 to 50 of 253

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.