Jet2 Plc (JET2)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59 | 4.38661710037 | 1345 | 1447 | 1330 | 495152 | 1401.42559624 | DE |
| 4 | 66 | 4.93273542601 | 1338 | 1464 | 1261 | 811188 | 1384.565151 | DE |
| 12 | 36 | 2.63157894737 | 1368 | 1464 | 1252 | 539325 | 1353.95353452 | DE |
| 26 | 70 | 5.24737631184 | 1334 | 1559 | 1252 | 609517 | 1384.05617249 | DE |
| 52 | 255 | 22.1932114883 | 1149 | 1559 | 960 | 560651 | 1277.03946414 | DE |
| 156 | 169 | 13.6842105263 | 1235 | 1559 | 637.4 | 733129 | 1151.300017 | DE |
| 260 | 659 | 88.4563758389 | 745 | 1571.5 | 620 | 799728 | 1179.73874992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 1420 | 14 | 1.00 | 1402 | 1422 | 1402 | 828573 |
| 1722357000 | 1406 | 8 | 0.57 | 1389 | 1407 | 1389 | 339409 |
| 1722270600 | 1398 | 4 | 0.29 | 1394 | 1411 | 1383 | 358307 |
| 1722011400 | 1394 | 25 | 1.83 | 1363 | 1394 | 1358 | 602872 |
| 1721925000 | 1369 | 17 | 1.26 | 1345 | 1384 | 1330 | 346601 |
| 1721838600 | 1352 | 29 | 2.19 | 1320 | 1367 | 1320 | 1388271 |
| 1721752200 | 1323 | -45 | -3.29 | 1419 | 1419 | 1320 | 1506662 |
| 1721665800 | 1368 | -80 | -5.52 | 1464 | 1464 | 1356 | 1377749 |
| 1721406600 | 1448 | -7 | -0.48 | 1414 | 1448 | 1402 | 493612 |
| 1721320200 | 1455 | -5 | -0.34 | 1458 | 1463 | 1448 | 318711 |
| 1721233800 | 1460 | 15 | 1.04 | 1440 | 1460 | 1431 | 2276344 |
| 1721147400 | 1445 | 15 | 1.05 | 1419 | 1447 | 1419 | 829661 |
| 1721061000 | 1430 | 8 | 0.56 | 1419 | 1439 | 1400 | 751087 |
| 1720801800 | 1422 | 72 | 5.33 | 1325 | 1426 | 1325 | 1040280 |
| 1720715400 | 1350 | 64 | 4.98 | 1302 | 1367 | 1288 | 1994481 |
| 1720629000 | 1286 | 13 | 1.02 | 1281 | 1300 | 1261 | 557574 |
| 1720542600 | 1273 | -50 | -3.78 | 1312 | 1316 | 1273 | 467731 |
| 1720456200 | 1323 | 13 | 0.99 | 1315 | 1323 | 1307 | 319140 |
| 1720197000 | 1310 | 11 | 0.85 | 1303 | 1323 | 1303 | 236338 |
| 1720110600 | 1299 | -12 | -0.92 | 1338 | 1338 | 1299 | 190355 |
| 1720024200 | 1311 | 21 | 1.63 | 1297 | 1312 | 1282 | 275413 |
| 1719937800 | 1290 | -14 | -1.07 | 1282 | 1304 | 1270 | 282534 |
| 1719851400 | 1304 | -5 | -0.38 | 1282 | 1323 | 1282 | 186820 |
| 1719592200 | 1309 | 2 | 0.15 | 1316 | 1316 | 1303 | 153630 |
| 1719505800 | 1307 | 11 | 0.85 | 1283 | 1321 | 1283 | 235482 |
| 1719419400 | 1296 | -2 | -0.15 | 1304 | 1314 | 1294 | 667943 |
| 1719333000 | 1298 | -7 | -0.54 | 1301 | 1303 | 1291 | 127955 |
| 1719246600 | 1305 | 16 | 1.24 | 1282 | 1315 | 1282 | 400578 |
| 1718987400 | 1289 | -13 | -1.00 | 1323 | 1323 | 1283 | 560076 |
| 1718901000 | 1302 | -9 | -0.69 | 1340 | 1340 | 1286 | 593666 |
| 1718814600 | 1311 | 11 | 0.85 | 1301 | 1328 | 1300 | 458196 |
| 1718728200 | 1300 | 26 | 2.04 | 1271 | 1304 | 1271 | 398034 |
| 1718641800 | 1274 | 10 | 0.79 | 1252 | 1282 | 1252 | 177042 |
| 1718382600 | 1264 | -16 | -1.25 | 1270 | 1290 | 1260 | 364772 |
| 1718296200 | 1280 | -34 | -2.59 | 1310 | 1310 | 1280 | 397965 |
| 1718209800 | 1314 | 24 | 1.86 | 1294 | 1314 | 1278 | 336520 |
| 1718123400 | 1290 | -26 | -1.98 | 1324 | 1324 | 1290 | 342002 |
| 1718037000 | 1316 | -3 | -0.23 | 1300 | 1318 | 1300 | 448430 |
| 1717777800 | 1319 | 12 | 0.92 | 1315 | 1336 | 1305 | 543743 |
| 1717691400 | 1307 | -23 | -1.73 | 1334 | 1336 | 1307 | 241081 |
| 1717605000 | 1330 | -6 | -0.45 | 1365 | 1365 | 1314 | 921232 |
| 1717518600 | 1336 | -4 | -0.30 | 1351 | 1356 | 1321 | 824012 |
| 1717432200 | 1340 | 12 | 0.90 | 1311 | 1349 | 1311 | 454386 |
| 1717173000 | 1328 | 1 | 0.08 | 1331 | 1335 | 1325 | 489797 |
| 1717086600 | 1327 | 20 | 1.53 | 1305 | 1337 | 1305 | 450724 |
| 1717000200 | 1307 | -34 | -2.54 | 1336 | 1348 | 1307 | 400123 |
| 1716913800 | 1341 | -9 | -0.67 | 1350 | 1369 | 1341 | 296631 |
| 1716568200 | 1350 | -1 | -0.07 | 1340 | 1358 | 1331 | 258762 |
| 1716481800 | 1351 | 11 | 0.82 | 1328 | 1369 | 1328 | 252302 |
| 1716395400 | 1340 | 2 | 0.15 | 1334 | 1348 | 1324 | 289271 |
| 1716309000 | 1338 | 1 | 0.07 | 1328 | 1344 | 1328 | 246316 |
| 1716222600 | 1337 | -9 | -0.67 | 1352 | 1366 | 1337 | 376856 |
| 1715963400 | 1346 | 2 | 0.15 | 1340 | 1352 | 1335 | 254671 |
| 1715877000 | 1344 | -16 | -1.18 | 1360 | 1363 | 1334 | 464887 |
| 1715790600 | 1360 | -7 | -0.51 | 1358 | 1376 | 1348 | 349166 |
| 1715704200 | 1367 | -14 | -1.01 | 1396 | 1396 | 1356 | 307769 |
| 1715617800 | 1381 | 19 | 1.40 | 1384 | 1388 | 1351 | 242232 |
| 1715358600 | 1362 | 22 | 1.64 | 1351 | 1384 | 1350 | 706845 |
| 1715272200 | 1340 | -20 | -1.47 | 1368 | 1368 | 1332 | 818538 |
| 1715185800 | 1360 | 19 | 1.42 | 1330 | 1365 | 1330 | 573464 |
| 1715099400 | 1341 | -59 | -4.21 | 1414 | 1425 | 1281 | 1656979 |
| 1714753800 | 1400 | 3 | 0.21 | 1404 | 1415 | 1391 | 400352 |
| 1714667400 | 1397 | -24 | -1.69 | 1431 | 1431 | 1397 | 790032 |
| 1714581000 | 1421 | -15 | -1.04 | 1432 | 1438 | 1416 | 1262324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
