Shares Magazine
1,632.00p-4.00 (-0.24%)08 Aug 2025, 16:37
Jet2 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 1641.00p | 1645.00p | 1618.00p | 1632.00p | 631,695 |
| Aug 7, 2025 | 1639.00p | 1643.00p | 1610.00p | 1636.00p | 1,568,776 |
| Aug 6, 2025 | 1617.00p | 1631.00p | 1609.00p | 1625.00p | 766,987 |
| Aug 5, 2025 | 1600.00p | 1624.00p | 1591.34p | 1624.00p | 825,263 |
| Aug 4, 2025 | 1607.00p | 1619.84p | 1594.00p | 1595.00p | 514,304 |
| Aug 1, 2025 | 1618.00p | 1634.00p | 1591.00p | 1606.00p | 685,634 |
| Jul 31, 2025 | 1620.00p | 1644.00p | 1618.00p | 1627.00p | 946,163 |
| Jul 30, 2025 | 1617.00p | 1639.00p | 1613.00p | 1624.00p | 435,353 |
| Jul 29, 2025 | 1662.00p | 1662.00p | 1601.00p | 1617.00p | 719,164 |
| Jul 28, 2025 | 1689.00p | 1689.00p | 1634.00p | 1641.00p | 587,788 |
| Jul 25, 2025 | 1736.00p | 1736.00p | 1657.00p | 1672.00p | 681,661 |
| Jul 24, 2025 | 1671.00p | 1687.00p | 1671.00p | 1682.00p | 993,830 |
| Jul 23, 2025 | 1669.00p | 1683.00p | 1658.00p | 1678.00p | 625,996 |
| Jul 22, 2025 | 1666.00p | 1681.00p | 1644.00p | 1655.00p | 886,069 |
| Jul 21, 2025 | 1667.54p | 1690.00p | 1656.00p | 1664.00p | 1,841,505 |
| Jul 18, 2025 | 1653.00p | 1673.00p | 1651.00p | 1657.00p | 742,278 |
| Jul 17, 2025 | 1651.00p | 1689.78p | 1636.00p | 1652.00p | 1,127,102 |
| Jul 16, 2025 | 1652.00p | 1700.00p | 1644.00p | 1686.00p | 762,563 |
| Jul 15, 2025 | 1688.00p | 1748.00p | 1651.00p | 1651.00p | 765,000 |
| Jul 14, 2025 | 1686.00p | 1714.00p | 1650.00p | 1684.00p | 642,966 |
| Jul 11, 2025 | 1700.00p | 1730.00p | 1668.00p | 1679.00p | 938,952 |
| Jul 10, 2025 | 1652.00p | 1713.00p | 1645.00p | 1700.00p | 1,397,549 |
| Jul 9, 2025 | 1775.00p | 1855.00p | 1644.00p | 1644.00p | 2,137,290 |
| Jul 8, 2025 | 1798.00p | 1831.00p | 1776.00p | 1825.00p | 641,234 |
| Jul 7, 2025 | 1797.00p | 1802.00p | 1750.00p | 1795.00p | 448,620 |
| Jul 4, 2025 | 1780.00p | 1841.00p | 1747.35p | 1752.00p | 515,235 |
| Jul 3, 2025 | 1750.00p | 1808.00p | 1744.00p | 1792.00p | 481,952 |
| Jul 2, 2025 | 1796.00p | 1816.99p | 1751.00p | 1751.00p | 846,851 |
| Jul 1, 2025 | 1817.00p | 1861.00p | 1817.00p | 1834.00p | 482,469 |
| Jun 30, 2025 | 1900.00p | 1900.00p | 1818.00p | 1845.00p | 500,510 |
| Jun 27, 2025 | 1826.00p | 1853.00p | 1817.00p | 1823.00p | 380,373 |
| Jun 26, 2025 | 1820.00p | 1835.00p | 1774.00p | 1820.00p | 329,615 |
| Jun 25, 2025 | 1844.00p | 1844.00p | 1797.00p | 1807.00p | 543,467 |
| Jun 24, 2025 | 1771.00p | 1828.00p | 1771.00p | 1802.00p | 960,874 |
| Jun 23, 2025 | 1771.00p | 1797.00p | 1750.00p | 1750.00p | 575,416 |
| Jun 20, 2025 | 1703.00p | 1812.00p | 1703.00p | 1791.00p | 633,557 |
| Jun 19, 2025 | 1853.00p | 1853.00p | 1735.10p | 1792.00p | 425,273 |
| Jun 18, 2025 | 1765.00p | 1825.00p | 1765.00p | 1794.00p | 393,461 |
| Jun 17, 2025 | 1811.00p | 1814.00p | 1738.00p | 1783.00p | 551,718 |
| Jun 16, 2025 | 1784.00p | 1835.00p | 1779.00p | 1811.00p | 599,275 |
| Jun 13, 2025 | 1819.00p | 1823.00p | 1727.00p | 1786.00p | 994,941 |
| Jun 12, 2025 | 1850.00p | 1920.00p | 1824.00p | 1856.00p | 703,882 |
| Jun 11, 2025 | 1920.00p | 1963.00p | 1860.00p | 1942.00p | 864,488 |
| Jun 10, 2025 | 1933.00p | 1960.00p | 1895.00p | 1945.00p | 575,856 |
| Jun 9, 2025 | 1912.00p | 1940.00p | 1904.42p | 1933.00p | 761,177 |
| Jun 6, 2025 | 1899.00p | 1924.00p | 1899.00p | 1906.00p | 752,073 |
| Jun 5, 2025 | 1852.00p | 1905.00p | 1846.00p | 1905.00p | 674,450 |
| Jun 4, 2025 | 1900.00p | 1916.00p | 1842.00p | 1904.00p | 642,813 |
| Jun 3, 2025 | 1919.00p | 1925.00p | 1892.00p | 1896.00p | 840,608 |
| Jun 2, 2025 | 1861.00p | 1895.00p | 1858.00p | 1894.00p | 782,715 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Dowlais Group PLC | 74.90 | 5.72 |
| Senior PLC | 195.60 | 4.82 |
| Ocado Group PLC | 395.60 | 4.11 |
| Computacenter PLC | 2,326.00 | 3.47 |
| Close Brothers Group PLC | 550.50 | 3.28 |
| Aston Martin Lagonda Global Holdings PLC | 74.90 | 3.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wpp PLC | 367.50 | -6.20 |
| Trustpilot Group PLC | 228.80 | -6.08 |
| Entain PLC | 938.00 | -5.82 |
| Tbc Bank Group PLC | 4,810.00 | -5.13 |
| Rank Group PLC | 147.60 | -4.77 |
| Baltic Classifieds Group PLC | 342.00 | -4.07 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.