Shares Magazine
1,331.00p-72.50 (-5.16%)04 Mar 2025, 16:43
Jet2 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 3, 2025 | 1416.00p | 1416.00p | 1381.00p | 1404.00p | 385,190 |
| Feb 28, 2025 | 1383.00p | 1420.00p | 1368.00p | 1405.00p | 755,302 |
| Feb 27, 2025 | 1360.00p | 1413.00p | 1360.00p | 1390.00p | 485,257 |
| Feb 26, 2025 | 1386.00p | 1433.00p | 1375.00p | 1383.00p | 488,746 |
| Feb 25, 2025 | 1346.00p | 1397.00p | 1344.00p | 1379.00p | 703,856 |
| Feb 24, 2025 | 1371.00p | 1423.00p | 1341.00p | 1354.00p | 1,531,041 |
| Feb 21, 2025 | 1340.00p | 1408.80p | 1340.00p | 1381.00p | 1,179,774 |
| Feb 20, 2025 | 1403.00p | 1452.00p | 1340.00p | 1342.00p | 1,308,942 |
| Feb 19, 2025 | 1425.00p | 1440.00p | 1377.99p | 1398.00p | 3,623,277 |
| Feb 18, 2025 | 1588.00p | 1614.00p | 1565.00p | 1565.00p | 340,046 |
| Feb 17, 2025 | 1540.00p | 1586.00p | 1513.00p | 1575.00p | 286,518 |
| Feb 14, 2025 | 1554.00p | 1560.00p | 1490.00p | 1547.00p | 332,996 |
| Feb 13, 2025 | 1553.00p | 1558.00p | 1531.92p | 1550.00p | 1,218,338 |
| Feb 12, 2025 | 1523.00p | 1557.00p | 1516.00p | 1538.00p | 388,194 |
| Feb 11, 2025 | 1537.00p | 1578.00p | 1469.00p | 1512.00p | 1,194,804 |
| Feb 10, 2025 | 1531.00p | 1585.00p | 1521.00p | 1530.00p | 351,907 |
| Feb 7, 2025 | 1505.00p | 1560.00p | 1505.00p | 1528.00p | 386,487 |
| Feb 6, 2025 | 1528.00p | 1580.00p | 1517.00p | 1548.00p | 292,326 |
| Feb 5, 2025 | 1512.00p | 1568.00p | 1497.00p | 1522.00p | 832,506 |
| Feb 4, 2025 | 1488.00p | 1525.00p | 1488.00p | 1512.00p | 1,017,444 |
| Feb 3, 2025 | 1497.00p | 1536.00p | 1474.00p | 1507.00p | 477,425 |
| Jan 31, 2025 | 1533.00p | 1533.00p | 1512.00p | 1531.00p | 235,274 |
| Jan 30, 2025 | 1491.00p | 1532.00p | 1479.56p | 1520.00p | 361,511 |
| Jan 29, 2025 | 1490.00p | 1523.00p | 1477.00p | 1491.00p | 589,485 |
| Jan 28, 2025 | 1493.00p | 1515.00p | 1490.00p | 1506.00p | 507,950 |
| Jan 27, 2025 | 1514.00p | 1522.00p | 1475.00p | 1506.00p | 337,829 |
| Jan 24, 2025 | 1501.00p | 1520.00p | 1485.00p | 1500.00p | 355,521 |
| Jan 23, 2025 | 1476.00p | 1523.00p | 1452.00p | 1483.00p | 586,006 |
| Jan 22, 2025 | 1474.00p | 1485.56p | 1448.00p | 1468.00p | 412,924 |
| Jan 21, 2025 | 1471.00p | 1514.00p | 1454.00p | 1474.00p | 868,133 |
| Jan 20, 2025 | 1523.00p | 1524.00p | 1454.00p | 1465.00p | 429,216 |
| Jan 17, 2025 | 1447.00p | 1496.00p | 1432.00p | 1452.00p | 637,740 |
| Jan 16, 2025 | 1434.00p | 1464.00p | 1416.00p | 1439.00p | 380,602 |
| Jan 15, 2025 | 1405.00p | 1444.00p | 1405.00p | 1432.00p | 385,165 |
| Jan 14, 2025 | 1488.00p | 1488.00p | 1396.00p | 1408.00p | 721,356 |
| Jan 13, 2025 | 1515.00p | 1515.00p | 1412.00p | 1420.00p | 994,885 |
| Jan 10, 2025 | 1485.00p | 1500.00p | 1459.95p | 1460.00p | 291,000 |
| Jan 9, 2025 | 1491.00p | 1543.00p | 1476.84p | 1499.00p | 403,642 |
| Jan 8, 2025 | 1500.00p | 1561.00p | 1484.00p | 1484.00p | 228,301 |
| Jan 7, 2025 | 1530.00p | 1564.00p | 1503.00p | 1528.00p | 187,999 |
| Jan 6, 2025 | 1541.00p | 1588.00p | 1473.00p | 1528.00p | 199,503 |
| Jan 3, 2025 | 1617.00p | 1617.00p | 1527.33p | 1528.00p | 129,774 |
| Jan 2, 2025 | 1555.00p | 1618.00p | 1539.00p | 1549.00p | 196,207 |
| Dec 31, 2024 | 1564.00p | 1583.00p | 1522.00p | 1583.00p | 82,289 |
| Dec 30, 2024 | 1531.00p | 1569.00p | 1523.00p | 1560.00p | 122,836 |
| Dec 27, 2024 | 1570.00p | 1627.00p | 1552.00p | 1566.00p | 135,130 |
| Dec 24, 2024 | 1542.00p | 1619.00p | 1542.00p | 1570.00p | 74,566 |
| Dec 23, 2024 | 1649.00p | 1649.00p | 1515.00p | 1576.00p | 166,484 |
| Dec 20, 2024 | 1574.00p | 1588.00p | 1544.00p | 1584.00p | 361,537 |
| Dec 19, 2024 | 1568.00p | 1574.00p | 1546.00p | 1574.00p | 313,337 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Abrdn PLC | 177.00 | 9.26 |
| Keller Group PLC | 1,387.53 | 7.73 |
| Intertek Group PLC | 5,385.09 | 4.46 |
| Fresnillo PLC | 781.00 | 3.58 |
| Severn Trent PLC | 2,512.00 | 3.16 |
| Urban Logistics Reit PLC | 118.12 | 3.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 90.10 | -14.27 |
| Greggs PLC | 1,821.00 | -12.54 |
| Ocado Group PLC | 231.60 | -8.78 |
| Carnival PLC | 1,547.50 | -9.56 |
| Mobico Group PLC | 62.90 | -8.51 |
| Ip Group PLC | 38.50 | -8.44 |