LSE - Delayed Quote GBp
Jet2 plc (JET2.L)
At close: November 6 at 5:15 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 1,497.00 | 1,541.00 | 1,487.00 | 1,540.00 | 1,540.00 | 1,481,596 |
| Nov 5, 2024 | 1,448.00 | 1,499.00 | 1,434.62 | 1,497.00 | 1,497.00 | 785,411 |
| Nov 4, 2024 | 1,412.00 | 1,463.00 | 1,412.00 | 1,452.00 | 1,452.00 | 153,559 |
| Nov 1, 2024 | 1,437.00 | 1,464.00 | 1,427.00 | 1,458.00 | 1,458.00 | 254,969 |
| Oct 31, 2024 | 1,400.00 | 1,474.00 | 1,400.00 | 1,437.00 | 1,437.00 | 300,314 |
| Oct 30, 2024 | 1,425.00 | 1,476.00 | 1,405.00 | 1,442.00 | 1,442.00 | 669,537 |
| Oct 29, 2024 | 1,432.00 | 1,443.00 | 1,412.00 | 1,425.00 | 1,425.00 | 432,205 |
| Oct 28, 2024 | 1,413.00 | 1,440.00 | 1,412.15 | 1,437.00 | 1,437.00 | 539,795 |
| Oct 25, 2024 | 1,433.00 | 1,457.00 | 1,399.00 | 1,405.00 | 1,405.00 | 470,615 |
| Oct 24, 2024 | 1,448.00 | 1,456.00 | 1,430.00 | 1,435.00 | 1,435.00 | 420,091 |
| Oct 23, 2024 | 1,459.00 | 1,469.00 | 1,427.00 | 1,432.00 | 1,432.00 | 385,829 |
| Oct 22, 2024 | 1,459.00 | 1,459.00 | 1,422.00 | 1,452.00 | 1,452.00 | 511,487 |
| Oct 21, 2024 | 1,422.00 | 1,459.00 | 1,419.00 | 1,419.00 | 1,419.00 | 476,788 |
| Oct 18, 2024 | 1,469.00 | 1,470.00 | 1,442.30 | 1,456.00 | 1,456.00 | 725,232 |
| Oct 17, 2024 | 1,461.00 | 1,484.04 | 1,458.93 | 1,459.00 | 1,459.00 | 670,747 |
| Oct 16, 2024 | 1,450.00 | 1,461.00 | 1,423.00 | 1,460.00 | 1,460.00 | 709,946 |
| Oct 15, 2024 | 1,440.00 | 1,450.00 | 1,425.00 | 1,438.00 | 1,438.00 | 499,075 |
| Oct 14, 2024 | 1,424.00 | 1,432.00 | 1,408.00 | 1,427.00 | 1,427.00 | 278,583 |
| Oct 11, 2024 | 1,420.00 | 1,430.00 | 1,406.60 | 1,422.00 | 1,422.00 | 330,772 |
| Oct 10, 2024 | 1,402.00 | 1,418.00 | 1,359.00 | 1,416.00 | 1,416.00 | 342,874 |
| Oct 9, 2024 | 1,390.00 | 1,409.00 | 1,376.00 | 1,403.00 | 1,403.00 | 473,028 |
| Oct 8, 2024 | 1,368.00 | 1,387.00 | 1,350.00 | 1,387.00 | 1,387.00 | 447,065 |
| Oct 7, 2024 | 1,405.00 | 1,411.00 | 1,359.00 | 1,361.00 | 1,361.00 | 1,137,983 |
| Oct 4, 2024 | 1,374.00 | 1,476.00 | 1,343.00 | 1,421.00 | 1,421.00 | 1,534,083 |
| Oct 3, 2024 | 1,336.00 | 1,400.00 | 1,333.00 | 1,370.00 | 1,370.00 | 768,372 |
| Oct 2, 2024 | 1,360.00 | 1,418.00 | 1,318.00 | 1,336.00 | 1,336.00 | 788,103 |
| Oct 1, 2024 | 1,400.00 | 1,423.00 | 1,349.09 | 1,361.00 | 1,361.00 | 618,991 |
| Sep 30, 2024 | 1,435.00 | 1,435.00 | 1,398.00 | 1,400.00 | 1,400.00 | 646,464 |
| Sep 27, 2024 | 1,436.00 | 1,459.00 | 1,401.00 | 1,430.00 | 1,430.00 | 512,218 |
| Sep 26, 2024 | 1,440.00 | 1,457.00 | 1,413.00 | 1,436.00 | 1,436.00 | 636,580 |
| Sep 25, 2024 | 1,371.00 | 1,437.00 | 1,371.00 | 1,417.00 | 1,417.00 | 682,818 |
| Sep 24, 2024 | 1,407.00 | 1,435.00 | 1,376.00 | 1,399.00 | 1,399.00 | 588,994 |
| Sep 23, 2024 | 1,391.00 | 1,411.00 | 1,379.00 | 1,408.00 | 1,408.00 | 3,604,245 |
| Sep 20, 2024 | 1,401.00 | 1,459.00 | 1,390.00 | 1,396.00 | 1,396.00 | 552,468 |
| Sep 19, 2024 | 10.70 Dividend | |||||
| Sep 19, 2024 | 1,408.00 | 1,433.00 | 1,408.00 | 1,433.00 | 1,433.00 | 525,116 |
| Sep 18, 2024 | 1,400.00 | 1,435.00 | 1,400.00 | 1,409.00 | 1,398.30 | 617,990 |
| Sep 17, 2024 | 1,401.00 | 1,438.00 | 1,401.00 | 1,421.00 | 1,410.21 | 347,067 |
| Sep 16, 2024 | 1,428.00 | 1,440.00 | 1,402.66 | 1,406.00 | 1,395.32 | 210,937 |
| Sep 13, 2024 | 1,385.00 | 1,459.00 | 1,385.00 | 1,418.00 | 1,407.23 | 346,007 |
| Sep 12, 2024 | 1,390.00 | 1,438.00 | 1,384.00 | 1,390.00 | 1,379.44 | 354,998 |
| Sep 11, 2024 | 1,445.00 | 1,449.90 | 1,375.00 | 1,398.00 | 1,387.38 | 872,564 |
| Sep 10, 2024 | 1,485.00 | 1,499.00 | 1,452.00 | 1,470.00 | 1,458.84 | 297,498 |
| Sep 9, 2024 | 1,402.00 | 1,489.00 | 1,402.00 | 1,452.00 | 1,440.97 | 211,212 |
| Sep 6, 2024 | 1,470.00 | 1,470.00 | 1,412.00 | 1,439.00 | 1,428.07 | 276,450 |
| Sep 5, 2024 | 1,436.00 | 1,486.00 | 1,381.00 | 1,470.00 | 1,458.84 | 483,402 |
| Sep 4, 2024 | 1,443.00 | 1,455.00 | 1,390.00 | 1,455.00 | 1,443.95 | 163,615 |
| Sep 3, 2024 | 1,457.00 | 1,468.00 | 1,411.00 | 1,456.00 | 1,444.94 | 248,126 |
| Sep 2, 2024 | 1,483.00 | 1,488.00 | 1,408.00 | 1,456.00 | 1,444.94 | 236,206 |
| Aug 30, 2024 | 1,458.00 | 1,480.12 | 1,410.00 | 1,475.00 | 1,463.80 | 669,650 |
| Aug 29, 2024 | 1,458.00 | 1,458.00 | 1,412.00 | 1,458.00 | 1,446.93 | 515,947 |
| Aug 28, 2024 | 1,452.00 | 1,486.58 | 1,440.00 | 1,440.00 | 1,429.06 | 755,204 |
| Aug 27, 2024 | 1,417.00 | 1,477.00 | 1,404.00 | 1,476.00 | 1,464.79 | 771,642 |
| Aug 23, 2024 | 1,399.00 | 1,411.00 | 1,357.00 | 1,411.00 | 1,400.28 | 310,709 |
| Aug 22, 2024 | 1,389.00 | 1,412.34 | 1,382.42 | 1,398.00 | 1,387.38 | 499,174 |
| Aug 21, 2024 | 1,381.00 | 1,398.00 | 1,351.00 | 1,397.00 | 1,386.39 | 1,391,885 |
| Aug 20, 2024 | 1,372.00 | 1,380.22 | 1,363.42 | 1,380.00 | 1,369.52 | 255,542 |
| Aug 19, 2024 | 1,350.00 | 1,376.00 | 1,350.00 | 1,370.00 | 1,359.60 | 536,427 |
| Aug 16, 2024 | 1,374.00 | 1,374.00 | 1,320.00 | 1,360.00 | 1,349.67 | 119,285 |
| Aug 15, 2024 | 1,375.00 | 1,375.00 | 1,322.00 | 1,353.00 | 1,342.73 | 171,337 |
| Aug 14, 2024 | 1,378.00 | 1,378.00 | 1,331.00 | 1,348.00 | 1,337.76 | 259,632 |
| Aug 13, 2024 | 1,371.00 | 1,372.00 | 1,310.00 | 1,338.00 | 1,327.84 | 292,305 |
| Aug 12, 2024 | 1,378.00 | 1,378.00 | 1,317.00 | 1,327.00 | 1,316.92 | 246,530 |
| Aug 9, 2024 | 1,300.00 | 1,341.08 | 1,282.00 | 1,339.00 | 1,328.83 | 507,948 |
| Aug 8, 2024 | 1,386.00 | 1,386.00 | 1,283.00 | 1,316.00 | 1,306.01 | 336,261 |
| Aug 7, 2024 | 1,399.00 | 1,399.00 | 1,311.00 | 1,330.00 | 1,319.90 | 748,543 |
| Aug 6, 2024 | 1,318.00 | 1,359.00 | 1,318.00 | 1,347.00 | 1,336.77 | 309,045 |
| Aug 5, 2024 | 1,375.00 | 1,426.00 | 1,306.00 | 1,323.00 | 1,312.95 | 665,030 |
| Aug 2, 2024 | 1,322.00 | 1,388.00 | 1,322.00 | 1,374.00 | 1,363.57 | 398,676 |
| Aug 1, 2024 | 1,447.00 | 1,447.00 | 1,388.00 | 1,390.00 | 1,379.44 | 609,422 |
| Jul 31, 2024 | 1,402.00 | 1,430.00 | 1,402.00 | 1,420.00 | 1,409.22 | 828,573 |
| Jul 30, 2024 | 1,389.00 | 1,430.00 | 1,340.00 | 1,406.00 | 1,395.32 | 339,409 |
| Jul 29, 2024 | 1,394.00 | 1,411.00 | 1,318.00 | 1,398.00 | 1,387.38 | 358,308 |
| Jul 26, 2024 | 1,363.00 | 1,400.00 | 1,356.00 | 1,394.00 | 1,383.41 | 601,403 |
| Jul 25, 2024 | 1,345.00 | 1,384.00 | 1,329.94 | 1,369.00 | 1,358.60 | 346,603 |
| Jul 24, 2024 | 1,320.00 | 1,367.00 | 1,320.00 | 1,352.00 | 1,341.73 | 1,312,272 |
| Jul 23, 2024 | 1,419.00 | 1,438.00 | 1,320.00 | 1,323.00 | 1,312.95 | 1,506,663 |
| Jul 22, 2024 | 1,464.00 | 1,465.00 | 1,355.00 | 1,368.00 | 1,357.61 | 1,366,505 |
| Jul 19, 2024 | 1,414.00 | 1,450.00 | 1,402.00 | 1,448.00 | 1,437.00 | 493,612 |
| Jul 18, 2024 | 1,458.00 | 1,464.52 | 1,404.00 | 1,455.00 | 1,443.95 | 303,703 |
| Jul 17, 2024 | 1,440.00 | 1,460.00 | 1,409.00 | 1,460.00 | 1,448.91 | 2,276,345 |
| Jul 16, 2024 | 1,419.00 | 1,447.00 | 1,406.00 | 1,445.00 | 1,434.03 | 829,661 |
| Jul 15, 2024 | 1,419.00 | 1,440.88 | 1,398.00 | 1,430.00 | 1,419.14 | 729,188 |
| Jul 12, 2024 | 1,325.00 | 1,426.00 | 1,325.00 | 1,422.00 | 1,411.20 | 1,005,592 |
| Jul 11, 2024 | 1,302.00 | 1,367.00 | 1,287.09 | 1,350.00 | 1,339.75 | 1,366,075 |
| Jul 10, 2024 | 1,281.00 | 1,324.00 | 1,261.00 | 1,286.00 | 1,276.23 | 557,575 |
| Jul 9, 2024 | 1,312.00 | 1,331.00 | 1,273.00 | 1,273.00 | 1,263.33 | 467,732 |
| Jul 8, 2024 | 1,315.00 | 1,324.00 | 1,307.00 | 1,323.00 | 1,312.95 | 319,142 |
| Jul 5, 2024 | 1,303.00 | 1,332.00 | 1,283.00 | 1,310.00 | 1,300.05 | 236,306 |
| Jul 4, 2024 | 1,338.00 | 1,338.00 | 1,281.00 | 1,299.00 | 1,289.14 | 190,355 |
| Jul 3, 2024 | 1,297.00 | 1,312.00 | 1,281.00 | 1,311.00 | 1,301.04 | 275,414 |
| Jul 2, 2024 | 1,282.00 | 1,323.00 | 1,270.00 | 1,290.00 | 1,280.20 | 282,534 |
| Jul 1, 2024 | 1,282.00 | 1,341.00 | 1,282.00 | 1,304.00 | 1,294.10 | 186,822 |
| Jun 28, 2024 | 1,316.00 | 1,370.00 | 1,287.00 | 1,309.00 | 1,299.06 | 153,630 |
| Jun 27, 2024 | 1,283.00 | 1,323.00 | 1,283.00 | 1,307.00 | 1,297.07 | 235,482 |
| Jun 26, 2024 | 1,304.00 | 1,320.00 | 1,294.00 | 1,296.00 | 1,286.16 | 667,943 |
| Jun 25, 2024 | 1,301.00 | 1,314.37 | 1,291.00 | 1,298.00 | 1,288.14 | 127,955 |
| Jun 24, 2024 | 1,282.00 | 1,322.00 | 1,282.00 | 1,305.00 | 1,295.09 | 400,578 |
| Jun 21, 2024 | 1,323.00 | 1,323.00 | 1,283.00 | 1,289.00 | 1,279.21 | 560,076 |
| Jun 20, 2024 | 1,340.00 | 1,340.00 | 1,285.50 | 1,302.00 | 1,292.11 | 593,666 |
| Jun 19, 2024 | 1,301.00 | 1,328.00 | 1,300.00 | 1,311.00 | 1,301.04 | 458,196 |
| Jun 18, 2024 | 1,271.00 | 1,332.00 | 1,271.00 | 1,300.00 | 1,290.13 | 398,034 |
| Jun 17, 2024 | 1,252.00 | 1,323.00 | 1,252.00 | 1,274.00 | 1,264.33 | 177,042 |
| Jun 14, 2024 | 1,270.00 | 1,291.34 | 1,260.00 | 1,264.00 | 1,254.40 | 325,887 |
| Jun 13, 2024 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,270.28 | 397,965 |
| Jun 12, 2024 | 1,294.00 | 1,330.00 | 1,277.93 | 1,314.00 | 1,304.02 | 336,520 |
| Jun 11, 2024 | 1,324.00 | 1,324.00 | 1,290.00 | 1,290.00 | 1,280.20 | 342,003 |
| Jun 10, 2024 | 1,300.00 | 1,324.00 | 1,300.00 | 1,316.00 | 1,306.01 | 448,431 |
| Jun 7, 2024 | 1,315.00 | 1,346.00 | 1,305.00 | 1,319.00 | 1,308.98 | 499,377 |
| Jun 6, 2024 | 1,334.00 | 1,351.00 | 1,307.00 | 1,307.00 | 1,297.07 | 241,081 |
| Jun 5, 2024 | 1,365.00 | 1,365.00 | 1,313.22 | 1,330.00 | 1,319.90 | 901,048 |
| Jun 4, 2024 | 1,351.00 | 1,359.00 | 1,317.00 | 1,336.00 | 1,325.85 | 824,012 |
| Jun 3, 2024 | 1,311.00 | 1,355.00 | 1,311.00 | 1,340.00 | 1,329.82 | 454,388 |
| May 31, 2024 | 1,331.00 | 1,364.00 | 1,311.00 | 1,328.00 | 1,317.92 | 489,797 |
| May 30, 2024 | 1,305.00 | 1,365.00 | 1,305.00 | 1,327.00 | 1,316.92 | 423,537 |
| May 29, 2024 | 1,336.00 | 1,348.76 | 1,307.00 | 1,307.00 | 1,297.07 | 400,123 |
| May 28, 2024 | 1,350.00 | 1,370.00 | 1,341.00 | 1,341.00 | 1,330.82 | 296,632 |
| May 24, 2024 | 1,340.00 | 1,425.00 | 1,328.00 | 1,350.00 | 1,339.75 | 258,762 |
| May 23, 2024 | 1,328.00 | 1,369.00 | 1,328.00 | 1,351.00 | 1,340.74 | 252,302 |
| May 22, 2024 | 1,334.00 | 1,348.00 | 1,317.00 | 1,340.00 | 1,329.82 | 289,271 |
| May 21, 2024 | 1,328.00 | 1,349.37 | 1,325.00 | 1,338.00 | 1,327.84 | 240,668 |
| May 20, 2024 | 1,352.00 | 1,404.00 | 1,337.00 | 1,337.00 | 1,326.85 | 376,856 |
| May 17, 2024 | 1,340.00 | 1,368.75 | 1,332.00 | 1,346.00 | 1,335.78 | 254,671 |
| May 16, 2024 | 1,360.00 | 1,400.42 | 1,334.00 | 1,344.00 | 1,333.79 | 464,889 |
| May 15, 2024 | 1,358.00 | 1,416.00 | 1,348.00 | 1,360.00 | 1,349.67 | 349,166 |
| May 14, 2024 | 1,396.00 | 1,402.00 | 1,355.81 | 1,367.00 | 1,356.62 | 307,769 |
| May 13, 2024 | 1,384.00 | 1,396.00 | 1,342.00 | 1,381.00 | 1,370.51 | 254,232 |
| May 10, 2024 | 1,351.00 | 1,385.00 | 1,338.00 | 1,362.00 | 1,351.66 | 705,033 |
| May 9, 2024 | 1,368.00 | 1,381.00 | 1,330.00 | 1,340.00 | 1,329.82 | 819,999 |
| May 8, 2024 | 1,330.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,349.67 | 573,464 |
| May 7, 2024 | 1,414.00 | 1,425.00 | 1,281.00 | 1,341.00 | 1,330.82 | 1,081,598 |
| May 3, 2024 | 1,404.00 | 1,416.54 | 1,377.00 | 1,400.00 | 1,389.37 | 399,244 |
| May 2, 2024 | 1,431.00 | 1,459.00 | 1,397.00 | 1,397.00 | 1,386.39 | 626,112 |
| May 1, 2024 | 1,432.00 | 1,438.00 | 1,403.00 | 1,421.00 | 1,410.21 | 1,253,254 |
| Apr 30, 2024 | 1,460.00 | 1,460.00 | 1,413.00 | 1,436.00 | 1,425.09 | 474,565 |
| Apr 29, 2024 | 1,450.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,414.18 | 428,074 |
| Apr 26, 2024 | 1,401.00 | 1,417.77 | 1,388.00 | 1,415.00 | 1,404.25 | 748,825 |
| Apr 25, 2024 | 1,405.00 | 1,443.00 | 1,377.00 | 1,388.00 | 1,377.46 | 482,781 |
| Apr 24, 2024 | 1,482.00 | 1,482.00 | 1,389.00 | 1,400.00 | 1,389.37 | 2,565,543 |
| Apr 23, 2024 | 1,496.00 | 1,522.00 | 1,476.00 | 1,488.00 | 1,476.70 | 545,406 |
| Apr 22, 2024 | 1,458.00 | 1,516.00 | 1,446.00 | 1,490.00 | 1,478.68 | 461,751 |
| Apr 19, 2024 | 1,429.00 | 1,466.00 | 1,421.00 | 1,445.00 | 1,434.03 | 1,011,278 |
| Apr 18, 2024 | 1,380.00 | 1,466.00 | 1,380.00 | 1,466.00 | 1,454.87 | 524,755 |
| Apr 17, 2024 | 1,445.00 | 1,445.00 | 1,380.00 | 1,412.00 | 1,401.28 | 373,192 |
| Apr 16, 2024 | 1,403.00 | 1,435.00 | 1,375.00 | 1,380.00 | 1,369.52 | 647,743 |
| Apr 15, 2024 | 1,411.00 | 1,458.00 | 1,411.00 | 1,431.00 | 1,420.13 | 738,823 |
| Apr 12, 2024 | 1,494.00 | 1,549.00 | 1,417.00 | 1,423.00 | 1,412.19 | 731,759 |
| Apr 11, 2024 | 1,490.00 | 1,524.00 | 1,442.00 | 1,466.00 | 1,454.87 | 1,725,416 |
| Apr 10, 2024 | 1,509.00 | 1,559.00 | 1,478.00 | 1,478.00 | 1,466.78 | 1,135,619 |
| Apr 9, 2024 | 1,559.00 | 1,568.00 | 1,502.00 | 1,507.00 | 1,495.56 | 347,516 |
| Apr 8, 2024 | 1,524.00 | 1,524.00 | 1,464.70 | 1,519.00 | 1,507.46 | 599,395 |
| Apr 5, 2024 | 1,470.00 | 1,491.00 | 1,460.00 | 1,468.00 | 1,456.85 | 726,839 |
| Apr 4, 2024 | 1,454.00 | 1,501.00 | 1,467.48 | 1,499.00 | 1,487.62 | 636,367 |
| Apr 3, 2024 | 1,489.00 | 1,489.00 | 1,427.00 | 1,458.00 | 1,446.93 | 703,008 |
| Apr 2, 2024 | 1,450.00 | 1,466.00 | 1,428.00 | 1,440.00 | 1,429.06 | 468,071 |
| Mar 28, 2024 | 1,426.00 | 1,450.00 | 1,414.00 | 1,442.00 | 1,431.05 | 438,638 |
| Mar 27, 2024 | 1,400.00 | 1,445.00 | 1,400.00 | 1,419.00 | 1,408.22 | 303,885 |
| Mar 26, 2024 | 1,450.00 | 1,450.00 | 1,407.00 | 1,425.00 | 1,414.18 | 308,909 |
| Mar 25, 2024 | 1,416.00 | 1,433.00 | 1,361.00 | 1,412.00 | 1,401.28 | 420,278 |
| Mar 22, 2024 | 1,397.00 | 1,448.00 | 1,397.00 | 1,423.00 | 1,412.19 | 695,824 |
| Mar 21, 2024 | 1,409.00 | 1,437.60 | 1,401.00 | 1,424.00 | 1,413.19 | 1,092,167 |
| Mar 20, 2024 | 1,406.00 | 1,418.00 | 1,360.00 | 1,401.00 | 1,390.36 | 570,711 |
| Mar 19, 2024 | 1,383.00 | 1,446.00 | 1,378.00 | 1,405.00 | 1,394.33 | 398,450 |
| Mar 18, 2024 | 1,400.00 | 1,419.00 | 1,363.00 | 1,400.00 | 1,389.37 | 590,663 |
| Mar 15, 2024 | 1,409.00 | 1,409.00 | 1,373.00 | 1,405.00 | 1,394.33 | 817,071 |
| Mar 14, 2024 | 1,391.00 | 1,427.00 | 1,374.00 | 1,380.00 | 1,369.52 | 354,509 |
| Mar 13, 2024 | 1,419.00 | 1,419.00 | 1,377.00 | 1,378.00 | 1,367.54 | 567,682 |
| Mar 12, 2024 | 1,428.00 | 1,430.00 | 1,382.00 | 1,404.00 | 1,393.34 | 490,205 |
| Mar 11, 2024 | 1,411.00 | 1,446.00 | 1,387.00 | 1,402.00 | 1,391.35 | 268,843 |
| Mar 8, 2024 | 1,409.00 | 1,424.16 | 1,383.00 | 1,406.00 | 1,395.32 | 243,645 |
| Mar 7, 2024 | 1,423.00 | 1,442.00 | 1,420.00 | 1,420.00 | 1,409.22 | 282,757 |
| Mar 6, 2024 | 1,384.00 | 1,437.00 | 1,382.00 | 1,431.00 | 1,420.13 | 278,808 |
| Mar 5, 2024 | 1,411.00 | 1,443.00 | 1,396.00 | 1,396.00 | 1,385.40 | 473,086 |
| Mar 4, 2024 | 1,444.00 | 1,444.00 | 1,383.00 | 1,415.00 | 1,404.25 | 276,413 |
| Mar 1, 2024 | 1,395.00 | 1,438.00 | 1,386.00 | 1,426.00 | 1,415.17 | 534,652 |
| Feb 29, 2024 | 1,402.00 | 1,442.00 | 1,386.79 | 1,395.00 | 1,384.41 | 842,941 |
| Feb 28, 2024 | 1,417.00 | 1,444.00 | 1,389.00 | 1,402.00 | 1,391.35 | 986,296 |
| Feb 27, 2024 | 1,420.00 | 1,442.00 | 1,411.00 | 1,428.00 | 1,417.16 | 827,831 |
| Feb 26, 2024 | 1,414.00 | 1,445.00 | 1,392.00 | 1,427.00 | 1,416.16 | 812,294 |
| Feb 23, 2024 | 1,400.00 | 1,407.00 | 1,384.00 | 1,402.00 | 1,391.35 | 560,207 |
| Feb 22, 2024 | 1,387.00 | 1,418.00 | 1,384.00 | 1,400.00 | 1,389.37 | 252,491 |
| Feb 21, 2024 | 1,405.00 | 1,418.00 | 1,383.99 | 1,400.00 | 1,389.37 | 611,812 |
| Feb 20, 2024 | 1,390.00 | 1,404.00 | 1,376.00 | 1,404.00 | 1,393.34 | 509,109 |
| Feb 19, 2024 | 1,372.00 | 1,393.00 | 1,349.93 | 1,387.00 | 1,376.47 | 378,824 |
| Feb 16, 2024 | 1,370.00 | 1,398.00 | 1,349.00 | 1,369.00 | 1,358.60 | 632,970 |
| Feb 15, 2024 | 1,380.00 | 1,403.00 | 1,331.60 | 1,360.00 | 1,349.67 | 1,845,297 |
| Feb 14, 2024 | 1,350.00 | 1,350.00 | 1,321.82 | 1,326.00 | 1,315.93 | 503,539 |
| Feb 13, 2024 | 1,325.00 | 1,359.00 | 1,317.35 | 1,339.00 | 1,328.83 | 951,202 |
| Feb 12, 2024 | 1,295.00 | 1,332.00 | 1,272.00 | 1,319.00 | 1,308.98 | 876,755 |
| Feb 9, 2024 | 1,296.00 | 1,327.00 | 1,285.00 | 1,301.00 | 1,291.12 | 355,416 |
| Feb 8, 2024 | 1,323.00 | 1,336.69 | 1,297.00 | 1,308.00 | 1,298.07 | 720,694 |
| Feb 7, 2024 | 1,317.00 | 1,329.00 | 1,306.00 | 1,323.00 | 1,312.95 | 300,020 |
| Feb 6, 2024 | 1,276.00 | 1,320.00 | 1,276.00 | 1,310.00 | 1,300.05 | 379,790 |
| Feb 5, 2024 | 1,315.00 | 1,338.01 | 1,290.00 | 1,290.00 | 1,280.20 | 782,616 |
| Feb 2, 2024 | 1,327.00 | 1,354.00 | 1,305.00 | 1,324.00 | 1,313.95 | 492,211 |
| Feb 1, 2024 | 1,334.00 | 1,341.00 | 1,310.00 | 1,317.00 | 1,307.00 | 648,431 |
| Jan 31, 2024 | 1,310.00 | 1,352.00 | 1,310.00 | 1,336.00 | 1,325.85 | 440,569 |
| Jan 30, 2024 | 1,335.00 | 1,352.00 | 1,296.00 | 1,331.00 | 1,320.89 | 519,073 |
| Jan 29, 2024 | 1,292.00 | 1,349.00 | 1,292.00 | 1,335.00 | 1,324.86 | 978,101 |
| Jan 26, 2024 | 1,331.00 | 1,343.00 | 1,297.00 | 1,336.00 | 1,325.85 | 791,748 |
| Jan 25, 2024 | 1,329.00 | 1,341.00 | 1,292.00 | 1,324.00 | 1,313.95 | 381,920 |
| Jan 24, 2024 | 1,292.00 | 1,337.00 | 1,292.00 | 1,332.00 | 1,321.88 | 415,646 |
| Jan 23, 2024 | 1,330.00 | 1,344.00 | 1,298.00 | 1,305.00 | 1,295.09 | 558,050 |
| Jan 22, 2024 | 1,279.00 | 1,308.66 | 1,252.00 | 1,304.00 | 1,294.10 | 595,067 |
| Jan 19, 2024 | 1,297.00 | 1,297.00 | 1,268.00 | 1,270.00 | 1,260.36 | 220,025 |
| Jan 18, 2024 | 1,277.00 | 1,284.00 | 1,263.00 | 1,280.00 | 1,270.28 | 304,258 |
| Jan 17, 2024 | 1,250.00 | 1,309.00 | 1,250.00 | 1,270.00 | 1,260.36 | 308,950 |
| Jan 16, 2024 | 1,285.00 | 1,318.00 | 1,251.00 | 1,281.00 | 1,271.27 | 474,423 |
| Jan 15, 2024 | 1,287.00 | 1,304.50 | 1,270.00 | 1,299.00 | 1,289.14 | 608,350 |
| Jan 12, 2024 | 1,236.00 | 1,276.00 | 1,231.80 | 1,273.00 | 1,263.33 | 778,618 |
| Jan 11, 2024 | 1,244.00 | 1,264.00 | 1,236.00 | 1,252.00 | 1,242.49 | 597,332 |
| Jan 10, 2024 | 1,243.00 | 1,270.00 | 1,230.00 | 1,245.00 | 1,235.55 | 342,023 |
| Jan 9, 2024 | 1,246.00 | 1,271.00 | 1,254.00 | 1,264.00 | 1,254.40 | 344,110 |
| Jan 8, 2024 | 1,275.00 | 1,275.00 | 1,223.06 | 1,269.00 | 1,259.36 | 408,835 |
| Jan 5, 2024 | 1,242.00 | 1,274.00 | 1,221.00 | 1,248.00 | 1,238.52 | 548,786 |
| Jan 4, 2024 | 1,272.00 | 1,272.00 | 1,202.00 | 1,242.00 | 1,232.57 | 387,724 |
| Jan 3, 2024 | 1,259.00 | 1,260.00 | 1,210.50 | 1,216.00 | 1,206.77 | 272,985 |
| Jan 2, 2024 | 1,245.00 | 1,276.00 | 1,227.00 | 1,245.00 | 1,235.55 | 301,546 |
| Dec 29, 2023 | 1,220.00 | 1,270.00 | 1,220.00 | 1,249.00 | 1,239.52 | 229,461 |
| Dec 28, 2023 | 4.00 Dividend | |||||
| Dec 28, 2023 | 1,290.00 | 1,303.00 | 1,250.00 | 1,264.00 | 1,254.40 | 85,981 |
| Dec 27, 2023 | 1,267.00 | 1,303.00 | 1,249.00 | 1,276.00 | 1,262.34 | 323,532 |
| Dec 22, 2023 | 1,320.00 | 1,321.00 | 1,295.00 | 1,302.00 | 1,288.06 | 131,496 |
| Dec 21, 2023 | 1,291.00 | 1,324.00 | 1,291.00 | 1,318.00 | 1,303.89 | 252,657 |
| Dec 20, 2023 | 1,305.00 | 1,323.00 | 1,240.00 | 1,315.00 | 1,300.92 | 333,034 |
| Dec 19, 2023 | 1,276.00 | 1,301.05 | 1,270.00 | 1,294.00 | 1,280.15 | 472,155 |
| Dec 18, 2023 | 1,270.00 | 1,284.00 | 1,217.00 | 1,270.00 | 1,256.40 | 363,363 |
| Dec 15, 2023 | 1,290.00 | 1,297.00 | 1,264.63 | 1,281.00 | 1,267.29 | 460,058 |
| Dec 14, 2023 | 1,258.00 | 1,298.00 | 1,248.00 | 1,280.00 | 1,266.30 | 2,538,411 |
| Dec 13, 2023 | 1,246.00 | 1,260.00 | 1,223.06 | 1,234.00 | 1,220.79 | 586,164 |
| Dec 12, 2023 | 1,236.00 | 1,254.36 | 1,216.30 | 1,243.00 | 1,229.69 | 496,641 |
| Dec 11, 2023 | 1,224.00 | 1,240.51 | 1,213.00 | 1,240.00 | 1,226.73 | 2,194,387 |
| Dec 8, 2023 | 1,222.00 | 1,235.94 | 1,211.00 | 1,232.00 | 1,218.81 | 434,675 |
| Dec 7, 2023 | 1,230.00 | 1,236.00 | 1,203.00 | 1,223.00 | 1,209.91 | 484,847 |
| Dec 6, 2023 | 1,180.00 | 1,231.10 | 1,171.00 | 1,226.00 | 1,212.88 | 1,152,673 |
| Dec 5, 2023 | 1,217.00 | 1,217.00 | 1,183.61 | 1,198.00 | 1,185.18 | 449,987 |
| Dec 4, 2023 | 1,190.00 | 1,233.00 | 1,190.00 | 1,205.00 | 1,192.10 | 476,625 |
| Dec 1, 2023 | 1,230.00 | 1,230.00 | 1,182.00 | 1,224.00 | 1,210.90 | 387,343 |
| Nov 30, 2023 | 1,220.00 | 1,223.00 | 1,171.00 | 1,202.00 | 1,189.13 | 1,235,282 |
| Nov 29, 2023 | 1,189.00 | 1,219.00 | 1,144.00 | 1,211.00 | 1,198.04 | 786,945 |
| Nov 28, 2023 | 1,177.00 | 1,200.00 | 1,127.00 | 1,189.00 | 1,176.27 | 561,429 |
| Nov 27, 2023 | 1,083.00 | 1,170.00 | 1,083.00 | 1,161.00 | 1,148.57 | 897,276 |
| Nov 24, 2023 | 1,075.00 | 1,142.00 | 1,075.00 | 1,130.00 | 1,117.90 | 835,254 |
| Nov 23, 2023 | 1,168.00 | 1,189.00 | 1,066.00 | 1,121.00 | 1,109.00 | 1,604,807 |
| Nov 22, 2023 | 1,133.00 | 1,160.00 | 1,109.00 | 1,131.00 | 1,118.89 | 413,718 |
| Nov 21, 2023 | 1,166.00 | 1,204.00 | 1,126.00 | 1,136.00 | 1,123.84 | 290,668 |
| Nov 20, 2023 | 1,150.00 | 1,198.00 | 1,136.00 | 1,166.00 | 1,153.52 | 322,867 |
| Nov 17, 2023 | 1,186.00 | 1,200.00 | 1,161.00 | 1,179.00 | 1,166.38 | 329,125 |
| Nov 16, 2023 | 1,205.00 | 1,205.00 | 1,154.00 | 1,162.00 | 1,149.56 | 502,052 |
| Nov 15, 2023 | 1,141.00 | 1,194.00 | 1,130.00 | 1,181.00 | 1,168.36 | 817,513 |
| Nov 14, 2023 | 1,130.00 | 1,150.00 | 1,054.62 | 1,133.00 | 1,120.87 | 689,096 |
| Nov 13, 2023 | 1,101.00 | 1,124.00 | 1,061.54 | 1,099.00 | 1,087.24 | 300,131 |
| Nov 10, 2023 | 1,099.00 | 1,100.00 | 1,061.00 | 1,081.00 | 1,069.43 | 356,512 |
| Nov 9, 2023 | 1,111.00 | 1,113.00 | 1,000.00 | 1,103.00 | 1,091.19 | 421,543 |
| Nov 8, 2023 | 1,056.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,088.22 | 644,983 |
| Nov 7, 2023 | 1,018.00 | 1,067.00 | 1,018.00 | 1,052.00 | 1,040.74 | 489,535 |
| Nov 6, 2023 | 1,041.00 | 1,098.00 | 1,041.00 | 1,058.00 | 1,046.67 | 593,330 |
Related Tickers
OTB.L On the Beach Group plc
152.20
-0.78%
TUI1.DU TUI AG
7.68
+0.47%
TUI1.HA TUI AG
7.68
+0.47%
TRN.L Trainline Plc
396.80
-0.80%
TNLIY Trainline Plc
8.55
0.00%
TNLIF Trainline Plc
4.3600
0.00%
DIT.MI Destination Italia S.p.A.
0.5240
-12.37%
TUI1.DE TUI AG
7.69
+0.08%
HSW.L Hostelworld Group plc
130.50
+3.16%
PCE1.HM Booking Holdings Inc
4,619.00
+3.82%