easyJet (EZJ) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. easyJet

Date Open High Low Close* Volume
01/04/2016 1,272.97p 1,286.44p 1,267.08p 1,286.44p 1515177
31/03/2016 1,279.71p 1,288.97p 1,275.50p 1,278.87p 2717851
30/03/2016 1,290.65p 1,297.39p 1,268.76p 1,279.71p 1740015
29/03/2016 1,296.55p 1,328.54p 1,269.60p 1,283.92p 2342083
24/03/2016 1,271.29p 1,274.66p 1,255.29p 1,263.71p 1039888
23/03/2016 1,267.92p 1,286.44p 1,267.92p 1,275.50p 1305901
22/03/2016 1,212.35p 1,266.24p 1,191.31p 1,266.24p 3276581
21/03/2016 1,269.60p 1,274.66p 1,257.82p 1,263.71p 934635
18/03/2016 1,246.87p 1,281.39p 1,236.77p 1,274.66p 2353325
17/03/2016 1,279.71p 1,280.55p 1,243.51p 1,250.24p 2122294
16/03/2016 1,274.66p 1,285.60p 1,271.29p 1,276.34p 1067908
15/03/2016 1,304.12p 1,306.65p 1,260.34p 1,268.76p 1885358
14/03/2016 1,283.92p 1,307.73p 1,280.88p 1,299.91p 1074537
11/03/2016 1,270.45p 1,281.39p 1,256.98p 1,280.55p 1568626
10/03/2016 1,287.28p 1,293.18p 1,257.82p 1,257.82p 3812138
09/03/2016 1,300.76p 1,310.86p 1,285.60p 1,290.65p 1641926
08/03/2016 1,283.08p 1,299.07p 1,268.76p 1,293.18p 1460124
07/03/2016 1,301.60p 1,301.60p 1,283.08p 1,290.65p 1193252
04/03/2016 1,256.13p 1,310.86p 1,250.24p 1,306.65p 2388786
03/03/2016 1,274.66p 1,279.40p 1,244.35p 1,250.24p 1683838
02/03/2016 1,306.65p 1,311.45p 1,267.92p 1,271.29p 1566283
01/03/2016 1,271.29p 1,304.12p 1,265.40p 1,299.07p 2121688
29/02/2016 1,243.51p 1,272.97p 1,242.66p 1,267.92p 1779056
26/02/2016 1,267.92p 1,272.13p 1,240.14p 1,257.82p 2417384
25/02/2016 1,243.51p 1,262.87p 1,235.09p 1,258.66p 2890409
24/02/2016 1,278.87p 1,286.31p 1,262.03p 1,274.66p 1430142
23/02/2016 1,291.49p 1,298.23p 1,276.34p 1,281.39p 2326527
22/02/2016 1,318.44p 1,331.90p 1,295.70p 1,300.76p 923015
19/02/2016 1,316.75p 1,320.12p 1,289.81p 1,307.49p 1769865
18/02/2016 1,319.28p 1,331.91p 1,305.81p 1,315.07p 2640177
17/02/2016 1,296.55p 1,316.75p 1,286.44p 1,309.17p 1852594
16/02/2016 1,272.97p 1,294.86p 1,268.76p 1,294.86p 1511925
15/02/2016 1,267.92p 1,283.08p 1,264.55p 1,269.60p 1321878
12/02/2016 1,239.30p 1,256.13p 1,230.88p 1,251.08p 2081962
11/02/2016 1,262.87p 1,273.39p 1,227.51p 1,230.88p 1752112
10/02/2016 1,275.50p 1,294.02p 1,255.29p 1,274.66p 1584417
09/02/2016 1,235.93p 1,273.81p 1,232.56p 1,264.55p 3420438
08/02/2016 1,288.13p 1,293.18p 1,234.24p 1,236.77p 3173062
05/02/2016 1,292.34p 1,328.54p 1,280.55p 1,280.55p 2331428
04/02/2016 1,321.80p 1,323.49p 1,273.81p 1,289.81p 1844751
03/02/2016 1,336.12p 1,342.01p 1,299.07p 1,305.81p 2130712
02/02/2016 1,346.22p 1,352.95p 1,325.17p 1,336.12p 1970226
01/02/2016 1,306.65p 1,347.90p 1,297.39p 1,347.90p 2449279
29/01/2016 1,303.28p 1,316.75p 1,273.81p 1,303.28p 2893831
28/01/2016 1,316.75p 1,324.33p 1,267.92p 1,284.76p 3197060
27/01/2016 1,342.01p 1,351.27p 1,314.23p 1,324.33p 3419286
26/01/2016 1,331.91p 1,375.69p 1,314.23p 1,329.38p 5155793
25/01/2016 1,390.00p 1,404.31p 1,363.90p 1,373.16p 1777395
22/01/2016 1,389.16p 1,391.68p 1,365.58p 1,380.74p 2124048
21/01/2016 1,372.32p 1,385.79p 1,355.48p 1,372.32p 1733436
20/01/2016 1,350.43p 1,370.63p 1,335.27p 1,364.74p 1906282
19/01/2016 1,363.06p 1,387.20p 1,363.06p 1,374.00p 1011114
18/01/2016 1,351.27p 1,374.00p 1,334.68p 1,347.90p 1123242
15/01/2016 1,384.11p 1,395.05p 1,341.17p 1,357.16p 1576753
14/01/2016 1,407.68p 1,407.68p 1,348.53p 1,382.42p 2747784
13/01/2016 1,460.72p 1,461.14p 1,419.47p 1,422.83p 1598878
12/01/2016 1,448.93p 1,469.14p 1,435.46p 1,448.09p 1843760
11/01/2016 1,443.88p 1,449.24p 1,424.25p 1,446.41p 1437496
08/01/2016 1,412.73p 1,459.88p 1,412.73p 1,442.20p 2059247
07/01/2016 1,448.93p 1,454.46p 1,400.67p 1,405.15p 2950552
06/01/2016 1,485.13p 1,487.10p 1,467.45p 1,480.08p 1219935
05/01/2016 1,469.14p 1,487.66p 1,467.45p 1,483.45p 960471
04/01/2016 1,456.51p 1,484.60p 1,443.88p 1,462.40p 1558120
31/12/2015 1,467.45p 1,472.51p 1,459.88p 1,464.93p 236161
30/12/2015 1,489.34p 1,489.34p 1,465.77p 1,468.30p 715896
29/12/2015 1,457.35p 1,491.03p 1,453.14p 1,480.92p 953638
24/12/2015 1,458.19p 1,458.19p 1,439.67p 1,448.93p 128958
23/12/2015 1,448.09p 1,455.13p 1,428.73p 1,451.46p 1481235
22/12/2015 1,448.09p 1,450.62p 1,424.52p 1,439.67p 775984
21/12/2015 1,420.31p 1,449.24p 1,417.85p 1,437.15p 1116220
18/12/2015 1,439.67p 1,443.88p 1,408.52p 1,419.47p 2071880
17/12/2015 1,452.30p 1,469.98p 1,432.91p 1,443.88p 1483217
16/12/2015 1,431.25p 1,451.46p 1,424.52p 1,442.20p 1052886
15/12/2015 1,395.05p 1,428.73p 1,387.47p 1,427.88p 1279744
14/12/2015 1,395.89p 1,421.15p 1,388.31p 1,388.31p 1306360
11/12/2015 1,430.41p 1,434.08p 1,395.89p 1,395.89p 1421547
10/12/2015 1,420.31p 1,447.25p 1,416.94p 1,430.41p 2487726
09/12/2015 1,422.83p 1,435.46p 1,403.47p 1,418.62p 1495426
08/12/2015 1,437.15p 1,454.83p 1,422.83p 1,423.67p 1579047
07/12/2015 1,414.41p 1,456.51p 1,413.87p 1,435.46p 1968301
04/12/2015 1,372.32p 1,419.47p 1,354.64p 1,410.20p 2125342
03/12/2015 1,403.47p 1,413.57p 1,363.06p 1,372.32p 1800388
02/12/2015 1,385.79p 1,415.26p 1,385.79p 1,400.10p 1298936
01/12/2015 1,393.37p 1,405.15p 1,372.32p 1,385.79p 1418096
30/11/2015 1,381.58p 1,403.09p 1,373.16p 1,391.68p 2241613
27/11/2015 1,363.90p 1,394.21p 1,357.16p 1,374.00p 1477008
26/11/2015 1,348.74p 1,376.53p 1,346.22p 1,369.79p 1202843
25/11/2015 1,344.54p 1,359.69p 1,331.91p 1,350.43p 1585690
24/11/2015 1,383.26p 1,383.26p 1,310.86p 1,342.01p 4422476
23/11/2015 1,415.26p 1,420.31p 1,384.95p 1,385.79p 2078369
20/11/2015 1,420.31p 1,430.41p 1,381.83p 1,418.62p 2770482
19/11/2015 1,424.52p 1,459.04p 1,424.52p 1,443.04p 1516270
18/11/2015 1,434.62p 1,439.67p 1,406.74p 1,426.20p 3295171
17/11/2015 1,448.93p 1,476.72p 1,417.78p 1,439.67p 5033064
16/11/2015 1,477.56p 1,510.39p 1,454.83p 1,501.13p 3066787
13/11/2015 1,492.71p 1,523.02p 1,491.03p 1,507.02p 1285967
12/11/2015 1,516.29p 1,518.81p 1,486.82p 1,499.45p 869409
11/11/2015 1,504.50p 1,522.18p 1,497.76p 1,517.13p 1129984
10/11/2015 1,506.18p 1,508.71p 1,485.98p 1,499.45p 918482
09/11/2015 1,520.49p 1,523.02p 1,484.29p 1,501.97p 1297768
06/11/2015 1,498.61p 1,520.49p 1,493.55p 1,513.76p 1924058
05/11/2015 1,459.88p 1,504.50p 1,450.62p 1,491.87p 2101705
04/11/2015 1,462.40p 1,472.12p 1,448.09p 1,458.19p 1242266
03/11/2015 1,440.51p 1,457.35p 1,432.94p 1,450.62p 1544922
02/11/2015 1,439.67p 1,453.14p 1,418.62p 1,442.20p 2370871
30/10/2015 1,472.51p 1,480.08p 1,455.67p 1,473.35p 1213403
29/10/2015 1,490.19p 1,510.39p 1,454.83p 1,469.98p 1871651
28/10/2015 1,511.23p 1,515.44p 1,484.29p 1,490.19p 1001272
27/10/2015 1,491.03p 1,509.55p 1,485.98p 1,500.29p 853326
26/10/2015 1,486.82p 1,507.77p 1,480.92p 1,494.40p 824627
23/10/2015 1,456.51p 1,512.92p 1,445.56p 1,486.82p 1613040
22/10/2015 1,453.14p 1,454.76p 1,428.41p 1,448.09p 814944
21/10/2015 1,460.72p 1,469.98p 1,442.20p 1,453.14p 1052010
20/10/2015 1,474.19p 1,479.03p 1,445.56p 1,457.35p 1461036
19/10/2015 1,443.88p 1,470.82p 1,442.20p 1,470.82p 698868
16/10/2015 1,451.46p 1,461.56p 1,443.88p 1,450.62p 1646362
15/10/2015 1,441.36p 1,452.30p 1,428.73p 1,448.93p 1545516
14/10/2015 1,441.36p 1,461.56p 1,433.78p 1,434.62p 1138280
13/10/2015 1,440.51p 1,471.66p 1,439.66p 1,450.62p 885709
12/10/2015 1,422.83p 1,440.51p 1,413.57p 1,435.46p 1039702
09/10/2015 1,439.67p 1,443.04p 1,408.52p 1,427.04p 1555844
08/10/2015 1,410.20p 1,440.51p 1,410.20p 1,434.62p 1659508
07/10/2015 1,454.83p 1,472.63p 1,393.37p 1,407.68p 4426534
06/10/2015 1,532.28p 1,532.28p 1,481.77p 1,481.77p 1844675
05/10/2015 1,490.19p 1,522.18p 1,483.69p 1,522.18p 1353082
02/10/2015 1,496.92p 1,507.02p 1,466.61p 1,471.66p 1159533
01/10/2015 1,511.23p 1,521.34p 1,482.61p 1,485.98p 1778287
30/09/2015 1,493.55p 1,504.50p 1,485.98p 1,496.08p 1139264
29/09/2015 1,477.56p 1,487.52p 1,464.64p 1,468.30p 1224944
28/09/2015 1,507.87p 1,518.81p 1,484.29p 1,491.03p 1688530
25/09/2015 1,503.66p 1,516.57p 1,494.40p 1,512.08p 1341480
24/09/2015 1,481.77p 1,513.76p 1,468.30p 1,478.40p 2089627
23/09/2015 1,431.25p 1,485.98p 1,429.30p 1,480.92p 1250668
22/09/2015 1,475.03p 1,475.87p 1,429.85p 1,431.25p 1315430
21/09/2015 1,464.93p 1,480.92p 1,452.30p 1,472.51p 1047035
18/09/2015 1,478.40p 1,482.61p 1,459.88p 1,467.45p 1557354
17/09/2015 1,482.61p 1,491.87p 1,467.45p 1,478.40p 868894
16/09/2015 1,482.61p 1,497.76p 1,478.40p 1,482.61p 1085185
15/09/2015 1,481.77p 1,489.34p 1,470.82p 1,477.56p 1003986
14/09/2015 1,483.45p 1,500.29p 1,473.35p 1,480.08p 1420820
11/09/2015 1,481.77p 1,485.98p 1,462.40p 1,481.77p 1342509
10/09/2015 1,492.71p 1,497.76p 1,479.24p 1,481.77p 2428772
09/09/2015 1,553.33p 1,554.41p 1,478.12p 1,498.61p 2788001
08/09/2015 1,486.82p 1,514.60p 1,485.98p 1,509.55p 1757510
07/09/2015 1,485.98p 1,491.87p 1,460.72p 1,484.29p 1424969
04/09/2015 1,474.19p 1,493.84p 1,465.77p 1,470.82p 3102669
03/09/2015 1,489.34p 1,509.55p 1,475.87p 1,483.45p 5033449
02/09/2015 1,399.26p 1,416.10p 1,386.63p 1,407.68p 1717549
01/09/2015 1,392.52p 1,404.31p 1,371.02p 1,392.52p 2038710
28/08/2015 1,434.62p 1,436.30p 1,403.47p 1,416.94p 1170128
27/08/2015 1,441.36p 1,447.25p 1,424.52p 1,435.46p 1227512
26/08/2015 1,394.21p 1,430.41p 1,375.69p 1,411.89p 2714246
25/08/2015 1,371.48p 1,417.78p 1,358.70p 1,410.20p 2205154
24/08/2015 1,336.96p 1,363.90p 1,315.91p 1,352.95p 3287137
21/08/2015 1,413.57p 1,416.10p 1,367.27p 1,367.27p 1450611
20/08/2015 1,422.83p 1,441.36p 1,422.83p 1,432.94p 1365021
19/08/2015 1,463.24p 1,463.24p 1,425.12p 1,429.57p 1099027
18/08/2015 1,456.51p 1,473.23p 1,444.72p 1,469.14p 1239119
17/08/2015 1,443.88p 1,455.67p 1,437.15p 1,452.30p 1033228
14/08/2015 1,423.67p 1,441.36p 1,416.10p 1,438.83p 1048232
13/08/2015 1,413.57p 1,435.73p 1,408.52p 1,420.31p 1268064
12/08/2015 1,415.26p 1,423.79p 1,385.78p 1,398.42p 1493768
11/08/2015 1,428.73p 1,432.88p 1,416.94p 1,421.99p 971217
10/08/2015 1,443.04p 1,445.26p 1,422.55p 1,432.94p 991844
07/08/2015 1,443.88p 1,446.41p 1,432.09p 1,435.46p 1276467
06/08/2015 1,439.67p 1,452.30p 1,437.15p 1,443.88p 1507231
05/08/2015 1,405.15p 1,438.83p 1,405.15p 1,437.99p 1852544
04/08/2015 1,408.52p 1,409.58p 1,386.63p 1,406.84p 1859224
03/08/2015 1,379.90p 1,407.68p 1,375.69p 1,404.31p 1143320
31/07/2015 1,391.68p 1,400.76p 1,378.21p 1,384.11p 1424400
30/07/2015 1,423.67p 1,432.09p 1,376.53p 1,384.11p 2000001
29/07/2015 1,416.94p 1,421.15p 1,407.68p 1,416.94p 1537022
28/07/2015 1,415.26p 1,432.09p 1,408.52p 1,412.73p 1768096
27/07/2015 1,444.72p 1,452.30p 1,405.99p 1,408.52p 1891593
24/07/2015 1,468.30p 1,485.98p 1,451.46p 1,452.30p 1341798
23/07/2015 1,487.66p 1,489.34p 1,464.93p 1,474.19p 1560031
22/07/2015 1,439.67p 1,473.35p 1,410.20p 1,471.66p 5529660
21/07/2015 1,448.09p 1,453.14p 1,402.63p 1,402.63p 1640711
20/07/2015 1,430.41p 1,455.67p 1,424.16p 1,448.93p 1849226
17/07/2015 1,408.52p 1,432.94p 1,403.47p 1,429.57p 2432528
16/07/2015 1,400.10p 1,412.73p 1,393.37p 1,404.31p 1588385
15/07/2015 1,406.84p 1,409.36p 1,386.10p 1,397.58p 1264109
14/07/2015 1,414.41p 1,417.78p 1,389.78p 1,401.79p 1378466
13/07/2015 1,418.62p 1,428.73p 1,410.20p 1,412.73p 1645314
10/07/2015 1,393.37p 1,413.73p 1,383.64p 1,408.52p 1786093
09/07/2015 1,324.33p 1,389.16p 1,322.65p 1,374.84p 3187506
08/07/2015 1,338.64p 1,346.44p 1,321.49p 1,322.65p 1434006
07/07/2015 1,332.75p 1,355.70p 1,330.22p 1,338.64p 1989746
06/07/2015 1,315.07p 1,337.80p 1,307.98p 1,326.85p 1403207
03/07/2015 1,335.27p 1,351.35p 1,328.54p 1,330.22p 1079346
02/07/2015 1,331.06p 1,341.17p 1,318.44p 1,337.80p 1408590
01/07/2015 1,315.07p 1,354.11p 1,315.07p 1,332.75p 1855780
30/06/2015 1,296.55p 1,319.28p 1,294.86p 1,301.60p 1652225
29/06/2015 1,310.86p 1,313.38p 1,281.39p 1,299.91p 2639426
26/06/2015 1,336.96p 1,342.08p 1,326.85p 1,327.70p 1275233
25/06/2015 1,350.43p 1,356.32p 1,339.48p 1,343.69p 1594805
24/06/2015 1,350.43p 1,358.95p 1,346.22p 1,352.95p 1859006
23/06/2015 1,342.85p 1,358.85p 1,330.22p 1,349.59p 1938831
22/06/2015 1,351.27p 1,353.92p 1,327.70p 1,334.43p 2295471
19/06/2015 1,320.12p 1,336.96p 1,313.38p 1,331.06p 1955043

*Close Price adjusted for both dividends and splits