Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,184.07 +1,448.01 (+2.55%) CMC Crypto 200
1,207.22 -1.47 (-0.12%)
Jet2 plc (JET2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:12PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,303.00 | 1,332.00 | 1,283.00 | 1,310.00 | 1,310.00 | 236,306 |
| 04 Jul 2024 | 1,338.00 | 1,338.00 | 1,281.00 | 1,299.00 | 1,299.00 | 190,355 |
| 03 Jul 2024 | 1,297.00 | 1,312.00 | 1,281.00 | 1,311.00 | 1,311.00 | 275,414 |
| 02 Jul 2024 | 1,282.00 | 1,323.00 | 1,270.00 | 1,290.00 | 1,290.00 | 282,534 |
| 01 Jul 2024 | 1,282.00 | 1,341.00 | 1,282.00 | 1,304.00 | 1,304.00 | 186,822 |
| 28 Jun 2024 | 1,316.00 | 1,370.00 | 1,287.00 | 1,309.00 | 1,309.00 | 153,630 |
| 27 Jun 2024 | 1,283.00 | 1,323.00 | 1,283.00 | 1,307.00 | 1,307.00 | 235,482 |
| 26 Jun 2024 | 1,304.00 | 1,320.00 | 1,294.00 | 1,296.00 | 1,296.00 | 667,943 |
| 25 Jun 2024 | 1,301.00 | 1,314.37 | 1,291.00 | 1,298.00 | 1,298.00 | 127,955 |
| 24 Jun 2024 | 1,282.00 | 1,322.00 | 1,282.00 | 1,305.00 | 1,305.00 | 400,578 |
| 21 Jun 2024 | 1,323.00 | 1,323.00 | 1,283.00 | 1,289.00 | 1,289.00 | 560,076 |
| 20 Jun 2024 | 1,340.00 | 1,340.00 | 1,285.50 | 1,302.00 | 1,302.00 | 593,666 |
| 19 Jun 2024 | 1,301.00 | 1,328.00 | 1,300.00 | 1,311.00 | 1,311.00 | 458,196 |
| 18 Jun 2024 | 1,271.00 | 1,332.00 | 1,271.00 | 1,300.00 | 1,300.00 | 398,034 |
| 17 Jun 2024 | 1,252.00 | 1,323.00 | 1,252.00 | 1,274.00 | 1,274.00 | 177,042 |
| 14 Jun 2024 | 1,270.00 | 1,291.34 | 1,260.00 | 1,264.00 | 1,264.00 | 325,887 |
| 13 Jun 2024 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 397,965 |
| 12 Jun 2024 | 1,294.00 | 1,330.00 | 1,277.93 | 1,314.00 | 1,314.00 | 336,520 |
| 11 Jun 2024 | 1,324.00 | 1,324.00 | 1,290.00 | 1,290.00 | 1,290.00 | 342,003 |
| 10 Jun 2024 | 1,300.00 | 1,324.00 | 1,300.00 | 1,316.00 | 1,316.00 | 448,431 |
| 07 Jun 2024 | 1,315.00 | 1,346.00 | 1,305.00 | 1,319.00 | 1,319.00 | 499,377 |
| 06 Jun 2024 | 1,334.00 | 1,351.00 | 1,307.00 | 1,307.00 | 1,307.00 | 241,081 |
| 05 Jun 2024 | 1,365.00 | 1,365.00 | 1,313.22 | 1,330.00 | 1,330.00 | 901,048 |
| 04 Jun 2024 | 1,351.00 | 1,359.00 | 1,317.00 | 1,336.00 | 1,336.00 | 824,012 |
| 03 Jun 2024 | 1,311.00 | 1,355.00 | 1,311.00 | 1,340.00 | 1,340.00 | 454,388 |
| 31 May 2024 | 1,331.00 | 1,364.00 | 1,311.00 | 1,328.00 | 1,328.00 | 489,797 |
| 30 May 2024 | 1,305.00 | 1,365.00 | 1,305.00 | 1,327.00 | 1,327.00 | 423,537 |
| 29 May 2024 | 1,336.00 | 1,348.76 | 1,307.00 | 1,307.00 | 1,307.00 | 400,123 |
| 28 May 2024 | 1,350.00 | 1,370.00 | 1,341.00 | 1,341.00 | 1,341.00 | 296,632 |
| 24 May 2024 | 1,340.00 | 1,425.00 | 1,328.00 | 1,350.00 | 1,350.00 | 258,762 |
| 23 May 2024 | 1,328.00 | 1,369.00 | 1,328.00 | 1,351.00 | 1,351.00 | 252,302 |
| 22 May 2024 | 1,334.00 | 1,348.00 | 1,317.00 | 1,340.00 | 1,340.00 | 289,271 |
| 21 May 2024 | 1,328.00 | 1,349.37 | 1,325.00 | 1,338.00 | 1,338.00 | 240,668 |
| 20 May 2024 | 1,352.00 | 1,404.00 | 1,337.00 | 1,337.00 | 1,337.00 | 376,856 |
| 17 May 2024 | 1,340.00 | 1,368.75 | 1,332.00 | 1,346.00 | 1,346.00 | 254,671 |
| 16 May 2024 | 1,360.00 | 1,400.42 | 1,334.00 | 1,344.00 | 1,344.00 | 464,889 |
| 15 May 2024 | 1,358.00 | 1,416.00 | 1,348.00 | 1,360.00 | 1,360.00 | 349,166 |
| 14 May 2024 | 1,396.00 | 1,402.00 | 1,355.81 | 1,367.00 | 1,367.00 | 307,769 |
| 13 May 2024 | 1,384.00 | 1,396.00 | 1,342.00 | 1,381.00 | 1,381.00 | 254,232 |
| 10 May 2024 | 1,351.00 | 1,385.00 | 1,338.00 | 1,362.00 | 1,362.00 | 705,033 |
| 09 May 2024 | 1,368.00 | 1,381.00 | 1,330.00 | 1,340.00 | 1,340.00 | 819,999 |
| 08 May 2024 | 1,330.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,360.00 | 573,464 |
| 07 May 2024 | 1,414.00 | 1,425.00 | 1,281.00 | 1,341.00 | 1,341.00 | 1,081,598 |
| 03 May 2024 | 1,404.00 | 1,416.54 | 1,377.00 | 1,400.00 | 1,400.00 | 399,244 |
| 02 May 2024 | 1,431.00 | 1,459.00 | 1,397.00 | 1,397.00 | 1,397.00 | 626,112 |
| 01 May 2024 | 1,432.00 | 1,438.00 | 1,403.00 | 1,421.00 | 1,421.00 | 1,253,254 |
| 30 Apr 2024 | 1,460.00 | 1,460.00 | 1,413.00 | 1,436.00 | 1,436.00 | 474,565 |
| 29 Apr 2024 | 1,450.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | 428,074 |
| 26 Apr 2024 | 1,401.00 | 1,417.77 | 1,388.00 | 1,415.00 | 1,415.00 | 748,825 |
| 25 Apr 2024 | 1,405.00 | 1,443.00 | 1,377.00 | 1,388.00 | 1,388.00 | 482,781 |
| 24 Apr 2024 | 1,482.00 | 1,482.00 | 1,389.00 | 1,400.00 | 1,400.00 | 2,565,543 |
| 23 Apr 2024 | 1,496.00 | 1,522.00 | 1,476.00 | 1,488.00 | 1,488.00 | 545,406 |
| 22 Apr 2024 | 1,458.00 | 1,516.00 | 1,446.00 | 1,490.00 | 1,490.00 | 461,751 |
| 19 Apr 2024 | 1,429.00 | 1,466.00 | 1,421.00 | 1,445.00 | 1,445.00 | 1,011,278 |
| 18 Apr 2024 | 1,380.00 | 1,466.00 | 1,380.00 | 1,466.00 | 1,466.00 | 524,755 |
| 17 Apr 2024 | 1,445.00 | 1,445.00 | 1,380.00 | 1,412.00 | 1,412.00 | 373,192 |
| 16 Apr 2024 | 1,403.00 | 1,435.00 | 1,375.00 | 1,380.00 | 1,380.00 | 647,743 |
| 15 Apr 2024 | 1,411.00 | 1,458.00 | 1,411.00 | 1,431.00 | 1,431.00 | 738,823 |
| 12 Apr 2024 | 1,494.00 | 1,549.00 | 1,417.00 | 1,423.00 | 1,423.00 | 731,759 |
| 11 Apr 2024 | 1,490.00 | 1,524.00 | 1,442.00 | 1,466.00 | 1,466.00 | 1,725,416 |
| 10 Apr 2024 | 1,509.00 | 1,559.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,135,619 |
| 09 Apr 2024 | 1,559.00 | 1,568.00 | 1,502.00 | 1,507.00 | 1,507.00 | 347,516 |
| 08 Apr 2024 | 1,524.00 | 1,524.00 | 1,464.70 | 1,519.00 | 1,519.00 | 599,395 |
| 05 Apr 2024 | 1,470.00 | 1,491.00 | 1,460.00 | 1,468.00 | 1,468.00 | 726,839 |
| 04 Apr 2024 | 1,454.00 | 1,501.00 | 1,467.48 | 1,499.00 | 1,499.00 | 636,367 |
| 03 Apr 2024 | 1,489.00 | 1,489.00 | 1,427.00 | 1,458.00 | 1,458.00 | 703,008 |
| 02 Apr 2024 | 1,450.00 | 1,466.00 | 1,428.00 | 1,440.00 | 1,440.00 | 468,071 |
| 28 Mar 2024 | 1,426.00 | 1,450.00 | 1,414.00 | 1,442.00 | 1,442.00 | 438,638 |
| 27 Mar 2024 | 1,400.00 | 1,445.00 | 1,400.00 | 1,419.00 | 1,419.00 | 303,885 |
| 26 Mar 2024 | 1,450.00 | 1,450.00 | 1,407.00 | 1,425.00 | 1,425.00 | 308,909 |
| 25 Mar 2024 | 1,416.00 | 1,433.00 | 1,361.00 | 1,412.00 | 1,412.00 | 420,278 |
| 22 Mar 2024 | 1,397.00 | 1,448.00 | 1,397.00 | 1,423.00 | 1,423.00 | 695,824 |
| 21 Mar 2024 | 1,409.00 | 1,437.60 | 1,401.00 | 1,424.00 | 1,424.00 | 1,092,167 |
| 20 Mar 2024 | 1,406.00 | 1,418.00 | 1,360.00 | 1,401.00 | 1,401.00 | 570,711 |
| 19 Mar 2024 | 1,383.00 | 1,446.00 | 1,378.00 | 1,405.00 | 1,405.00 | 398,450 |
| 18 Mar 2024 | 1,400.00 | 1,419.00 | 1,363.00 | 1,400.00 | 1,400.00 | 590,663 |
| 15 Mar 2024 | 1,409.00 | 1,409.00 | 1,373.00 | 1,405.00 | 1,405.00 | 817,071 |
| 14 Mar 2024 | 1,391.00 | 1,427.00 | 1,374.00 | 1,380.00 | 1,380.00 | 354,509 |
| 13 Mar 2024 | 1,419.00 | 1,419.00 | 1,377.00 | 1,378.00 | 1,378.00 | 567,682 |
| 12 Mar 2024 | 1,428.00 | 1,430.00 | 1,382.00 | 1,404.00 | 1,404.00 | 490,205 |
| 11 Mar 2024 | 1,411.00 | 1,446.00 | 1,387.00 | 1,402.00 | 1,402.00 | 268,843 |
| 08 Mar 2024 | 1,409.00 | 1,424.16 | 1,383.00 | 1,406.00 | 1,406.00 | 243,645 |
| 07 Mar 2024 | 1,423.00 | 1,442.00 | 1,420.00 | 1,420.00 | 1,420.00 | 282,757 |
| 06 Mar 2024 | 1,384.00 | 1,437.00 | 1,382.00 | 1,431.00 | 1,431.00 | 278,808 |
| 05 Mar 2024 | 1,411.00 | 1,443.00 | 1,396.00 | 1,396.00 | 1,396.00 | 473,086 |
| 04 Mar 2024 | 1,444.00 | 1,444.00 | 1,383.00 | 1,415.00 | 1,415.00 | 276,413 |
| 01 Mar 2024 | 1,395.00 | 1,438.00 | 1,386.00 | 1,426.00 | 1,426.00 | 534,652 |
| 29 Feb 2024 | 1,402.00 | 1,442.00 | 1,386.79 | 1,395.00 | 1,395.00 | 842,941 |
| 28 Feb 2024 | 1,417.00 | 1,444.00 | 1,389.00 | 1,402.00 | 1,402.00 | 986,296 |
| 27 Feb 2024 | 1,420.00 | 1,442.00 | 1,411.00 | 1,428.00 | 1,428.00 | 827,831 |
| 26 Feb 2024 | 1,414.00 | 1,445.00 | 1,392.00 | 1,427.00 | 1,427.00 | 812,294 |
| 23 Feb 2024 | 1,400.00 | 1,407.00 | 1,384.00 | 1,402.00 | 1,402.00 | 560,207 |
| 22 Feb 2024 | 1,387.00 | 1,418.00 | 1,384.00 | 1,400.00 | 1,400.00 | 252,491 |
| 21 Feb 2024 | 1,405.00 | 1,418.00 | 1,383.99 | 1,400.00 | 1,400.00 | 611,812 |
| 20 Feb 2024 | 1,390.00 | 1,404.00 | 1,376.00 | 1,404.00 | 1,404.00 | 509,109 |
| 19 Feb 2024 | 1,372.00 | 1,393.00 | 1,349.93 | 1,387.00 | 1,387.00 | 378,824 |
| 16 Feb 2024 | 1,370.00 | 1,398.00 | 1,349.00 | 1,369.00 | 1,369.00 | 632,970 |
| 15 Feb 2024 | 1,380.00 | 1,403.00 | 1,331.60 | 1,360.00 | 1,360.00 | 1,845,297 |
| 14 Feb 2024 | 1,350.00 | 1,350.00 | 1,321.82 | 1,326.00 | 1,326.00 | 503,539 |
| 13 Feb 2024 | 1,325.00 | 1,359.00 | 1,317.35 | 1,339.00 | 1,339.00 | 951,202 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.