Shares Magazine
1,666.00p+11.00 (+0.66%)02 May 2025, 16:40
Jet2 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1650.00p | 1677.00p | 1624.00p | 1666.00p | 741,480 |
| May 1, 2025 | 1583.00p | 1655.00p | 1544.00p | 1655.00p | 664,786 |
| Apr 30, 2025 | 1542.00p | 1583.00p | 1474.00p | 1583.00p | 980,333 |
| Apr 29, 2025 | 1435.00p | 1576.00p | 1435.00p | 1562.00p | 3,151,682 |
| Apr 28, 2025 | 1339.00p | 1398.00p | 1309.00p | 1350.00p | 843,827 |
| Apr 25, 2025 | 1383.00p | 1404.56p | 1358.00p | 1377.00p | 499,430 |
| Apr 24, 2025 | 1330.00p | 1396.00p | 1330.00p | 1364.00p | 473,381 |
| Apr 23, 2025 | 1373.00p | 1411.00p | 1361.55p | 1393.00p | 487,933 |
| Apr 22, 2025 | 1321.00p | 1370.00p | 1306.00p | 1357.00p | 353,890 |
| Apr 17, 2025 | 1316.00p | 1345.43p | 1316.00p | 1327.00p | 427,957 |
| Apr 16, 2025 | 1304.00p | 1322.00p | 1274.00p | 1313.00p | 424,002 |
| Apr 15, 2025 | 1300.00p | 1333.00p | 1281.50p | 1309.00p | 551,731 |
| Apr 14, 2025 | 1269.00p | 1299.00p | 1241.00p | 1283.00p | 254,234 |
| Apr 11, 2025 | 1264.00p | 1282.00p | 1219.00p | 1254.00p | 380,949 |
| Apr 10, 2025 | 1291.00p | 1335.00p | 1246.00p | 1263.00p | 404,596 |
| Apr 9, 2025 | 1211.00p | 1237.20p | 1178.00p | 1232.00p | 484,553 |
| Apr 8, 2025 | 1185.00p | 1241.00p | 1154.00p | 1235.00p | 752,074 |
| Apr 7, 2025 | 1123.00p | 1218.00p | 1088.00p | 1159.00p | 777,169 |
| Apr 4, 2025 | 1209.00p | 1219.00p | 1158.00p | 1184.00p | 843,339 |
| Apr 3, 2025 | 1240.00p | 1263.00p | 1213.00p | 1219.00p | 333,933 |
| Apr 2, 2025 | 1240.00p | 1263.00p | 1235.00p | 1263.00p | 305,179 |
| Apr 1, 2025 | 1263.00p | 1263.00p | 1231.00p | 1241.00p | 949,975 |
| Mar 31, 2025 | 1260.00p | 1294.00p | 1236.00p | 1239.00p | 734,140 |
| Mar 28, 2025 | 1353.00p | 1357.00p | 1278.00p | 1278.00p | 449,221 |
| Mar 27, 2025 | 1325.00p | 1349.00p | 1316.00p | 1336.00p | 306,340 |
| Mar 26, 2025 | 1360.00p | 1384.00p | 1337.15p | 1340.00p | 316,960 |
| Mar 25, 2025 | 1341.00p | 1370.00p | 1341.00p | 1364.00p | 187,181 |
| Mar 24, 2025 | 1360.00p | 1410.00p | 1347.00p | 1352.00p | 239,732 |
| Mar 21, 2025 | 1350.00p | 1413.00p | 1343.00p | 1358.00p | 658,386 |
| Mar 20, 2025 | 1390.00p | 1442.00p | 1369.35p | 1370.00p | 656,761 |
| Mar 19, 2025 | 1378.00p | 1391.16p | 1330.00p | 1389.00p | 608,069 |
| Mar 18, 2025 | 1382.00p | 1415.00p | 1364.00p | 1385.00p | 1,051,308 |
| Mar 17, 2025 | 1359.00p | 1404.00p | 1349.00p | 1376.00p | 587,484 |
| Mar 14, 2025 | 1330.00p | 1358.00p | 1322.00p | 1355.00p | 300,574 |
| Mar 13, 2025 | 1374.00p | 1378.00p | 1329.00p | 1329.00p | 409,158 |
| Mar 12, 2025 | 1406.00p | 1423.00p | 1375.00p | 1386.00p | 859,196 |
| Mar 11, 2025 | 1350.00p | 1401.00p | 1317.00p | 1393.00p | 1,074,858 |
| Mar 10, 2025 | 1350.00p | 1399.00p | 1312.00p | 1316.00p | 419,883 |
| Mar 7, 2025 | 1379.00p | 1425.00p | 1334.79p | 1354.00p | 492,913 |
| Mar 6, 2025 | 1345.00p | 1400.28p | 1345.00p | 1379.00p | 812,530 |
| Mar 5, 2025 | 1337.00p | 1372.00p | 1337.00p | 1358.00p | 411,720 |
| Mar 4, 2025 | 1383.00p | 1445.00p | 1326.00p | 1331.00p | 1,031,166 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.