easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/07/2024 487.20p 489.90p 467.90p 468.70p 4652086
17/07/2024 490.30p 493.40p 486.60p 486.60p 2511233
16/07/2024 489.60p 495.90p 480.60p 490.90p 2530769
15/07/2024 489.60p 497.90p 484.00p 492.90p 2090575
12/07/2024 498.60p 502.20p 485.00p 492.20p 3674411
11/07/2024 480.80p 494.00p 477.50p 493.90p 4956025
10/07/2024 467.10p 482.00p 462.60p 478.30p 3256343
09/07/2024 471.00p 474.80p 462.60p 465.40p 6993482
08/07/2024 463.40p 476.80p 456.00p 471.60p 2864414
05/07/2024 460.90p 471.30p 456.00p 465.40p 3032756
04/07/2024 461.90p 466.90p 457.20p 458.80p 3988098
03/07/2024 446.40p 463.40p 442.20p 462.90p 4175196
02/07/2024 447.90p 453.30p 444.20p 444.20p 3394084
01/07/2024 461.80p 464.50p 449.30p 449.30p 6691224
28/06/2024 452.20p 461.40p 448.60p 457.70p 3660558
27/06/2024 455.50p 461.50p 451.60p 452.90p 2834861
26/06/2024 463.00p 463.40p 449.80p 457.80p 5760137
25/06/2024 451.70p 463.60p 449.50p 463.60p 7321326
24/06/2024 448.10p 457.66p 446.10p 455.20p 2990414
21/06/2024 448.90p 453.90p 443.30p 448.90p 8445278
20/06/2024 449.00p 457.90p 428.00p 451.10p 7439944
19/06/2024 452.50p 459.80p 451.60p 455.10p 2088091
18/06/2024 456.20p 459.80p 449.20p 452.10p 2358145
17/06/2024 450.80p 455.70p 445.70p 450.40p 2353078
14/06/2024 455.60p 459.00p 445.20p 447.50p 3409994
13/06/2024 461.40p 461.90p 451.60p 455.00p 2587977
12/06/2024 462.40p 467.50p 456.50p 464.80p 2782366
11/06/2024 463.10p 466.20p 456.00p 459.30p 9062558
10/06/2024 458.70p 462.80p 457.30p 459.70p 2633870
07/06/2024 473.10p 476.30p 463.10p 463.10p 6676746
06/06/2024 487.40p 490.30p 472.35p 473.10p 4908492
05/06/2024 489.00p 492.00p 478.50p 487.30p 6785004
04/06/2024 473.00p 488.77p 472.10p 485.50p 4662825
03/06/2024 466.70p 478.05p 464.30p 475.40p 3931045
31/05/2024 461.40p 464.60p 457.30p 460.00p 4644086
30/05/2024 453.10p 465.30p 450.50p 460.40p 3142831
29/05/2024 458.00p 466.70p 453.60p 456.60p 5558416
28/05/2024 464.40p 470.30p 454.70p 463.90p 3719584
24/05/2024 453.70p 459.40p 440.80p 457.50p 3195729
23/05/2024 465.30p 475.90p 456.60p 456.60p 5623049
22/05/2024 463.30p 469.60p 443.50p 465.60p 11072495
21/05/2024 470.20p 477.80p 457.30p 464.90p 6226618
20/05/2024 491.60p 493.30p 473.10p 474.90p 8633242
17/05/2024 492.30p 519.60p 475.10p 490.80p 8895571
16/05/2024 500.00p 514.47p 487.10p 497.70p 20732546
15/05/2024 527.00p 537.60p 521.80p 529.40p 14759094
14/05/2024 524.60p 528.00p 516.00p 525.00p 6823196
13/05/2024 525.00p 529.20p 519.80p 523.40p 11373443
10/05/2024 526.40p 535.80p 519.60p 525.00p 7412914
09/05/2024 523.80p 528.40p 520.00p 522.80p 2493339
08/05/2024 512.00p 528.00p 509.00p 524.80p 7065396
07/05/2024 550.20p 556.40p 500.00p 510.20p 11390267
03/05/2024 550.00p 553.40p 541.00p 541.60p 1878460
02/05/2024 535.60p 549.20p 533.00p 546.80p 1946561
01/05/2024 538.00p 544.00p 533.00p 536.20p 1186764
30/04/2024 539.80p 544.20p 534.80p 538.60p 3336103
29/04/2024 543.00p 550.20p 526.00p 539.00p 2553298
26/04/2024 539.60p 544.80p 538.20p 538.20p 1898857
25/04/2024 533.00p 547.40p 530.40p 533.00p 13481723
24/04/2024 550.20p 550.80p 534.80p 536.20p 2384111
23/04/2024 551.80p 553.98p 544.20p 545.00p 8786120
22/04/2024 541.40p 553.20p 539.84p 547.20p 3806447
19/04/2024 526.60p 536.00p 514.57p 535.20p 3109368
18/04/2024 537.00p 547.00p 526.40p 530.00p 13679746
17/04/2024 510.60p 524.71p 510.40p 518.20p 4862707
16/04/2024 513.00p 520.40p 507.40p 512.00p 4547284
15/04/2024 532.00p 541.80p 520.80p 521.80p 3752937
12/04/2024 553.60p 557.60p 517.80p 527.00p 6127264
11/04/2024 567.60p 569.60p 535.60p 550.40p 6921588
10/04/2024 576.60p 591.07p 569.60p 571.00p 3699931
09/04/2024 576.80p 581.20p 571.80p 573.60p 5269146
08/04/2024 561.80p 584.20p 560.60p 577.80p 5676381
05/04/2024 555.60p 560.40p 548.80p 559.20p 4073768
04/04/2024 554.00p 571.80p 553.60p 569.80p 4504913
03/04/2024 550.00p 555.60p 548.40p 555.20p 2517919
02/04/2024 571.00p 574.80p 552.00p 553.00p 3021130
28/03/2024 559.60p 573.00p 556.40p 570.80p 4363646
27/03/2024 554.80p 559.20p 550.00p 557.60p 2211028
26/03/2024 536.40p 552.40p 532.00p 552.00p 2731896
25/03/2024 545.00p 546.20p 533.40p 539.00p 4990741
22/03/2024 549.80p 551.80p 542.60p 546.20p 4862212
21/03/2024 543.00p 555.60p 542.00p 550.60p 5040147
20/03/2024 530.00p 539.00p 530.00p 536.20p 3086673
19/03/2024 530.00p 540.60p 528.00p 539.00p 1687240
18/03/2024 530.40p 542.80p 526.60p 534.00p 2036171
15/03/2024 521.60p 537.20p 520.00p 529.60p 19026436
14/03/2024 540.00p 540.00p 518.60p 519.20p 4632826
13/03/2024 543.80p 548.80p 534.20p 537.40p 2216383
12/03/2024 552.80p 555.00p 535.80p 542.40p 2230892
11/03/2024 542.60p 552.80p 540.80p 550.00p 1233511
08/03/2024 560.00p 560.00p 539.80p 543.60p 2024219
07/03/2024 549.20p 560.40p 549.20p 554.00p 1322760
06/03/2024 539.80p 562.60p 538.20p 551.60p 2266976
05/03/2024 550.00p 551.20p 538.00p 538.00p 1695599
04/03/2024 559.00p 559.00p 543.20p 550.80p 3554958
01/03/2024 541.20p 558.40p 541.20p 556.80p 2369464
29/02/2024 542.00p 555.40p 535.20p 543.80p 2497633
28/02/2024 559.40p 560.00p 538.20p 542.00p 2578920
27/02/2024 556.00p 567.60p 554.40p 559.20p 2458058
26/02/2024 546.40p 564.00p 545.89p 557.20p 5457313
23/02/2024 552.60p 556.20p 543.80p 545.80p 2386837
22/02/2024 562.60p 562.60p 549.00p 556.00p 1852563
21/02/2024 557.00p 568.60p 553.40p 556.40p 1543556
20/02/2024 562.40p 566.40p 553.60p 558.40p 2197264
19/02/2024 559.80p 567.20p 557.60p 567.20p 1346203
16/02/2024 570.80p 572.80p 555.00p 561.00p 1654767
15/02/2024 567.00p 577.60p 564.20p 568.20p 1607680
14/02/2024 554.60p 565.60p 553.60p 562.00p 1960513
13/02/2024 545.00p 557.60p 541.00p 553.40p 2440269
12/02/2024 550.80p 554.00p 542.20p 546.80p 1734906
09/02/2024 558.00p 558.40p 527.20p 549.80p 2661468
08/02/2024 565.00p 572.19p 558.20p 558.20p 1788139
07/02/2024 565.60p 569.80p 558.60p 566.80p 2937389
06/02/2024 568.40p 570.80p 553.20p 567.20p 1911381
05/02/2024 575.00p 580.20p 563.60p 568.40p 3179696
02/02/2024 572.80p 582.20p 569.00p 575.20p 4782789
01/02/2024 567.60p 570.60p 553.60p 558.80p 6285580
31/01/2024 554.20p 558.20p 551.00p 556.20p 4450889
30/01/2024 550.20p 559.40p 547.00p 554.20p 4780585
29/01/2024 523.40p 551.00p 519.40p 547.20p 10545034
26/01/2024 537.60p 539.80p 528.20p 528.80p 3062125
25/01/2024 522.00p 541.80p 518.36p 536.20p 6336877
24/01/2024 532.00p 538.40p 514.60p 520.20p 11669033
23/01/2024 503.00p 512.20p 498.40p 508.20p 3162468
22/01/2024 499.00p 507.40p 497.60p 499.10p 44698104
19/01/2024 504.20p 507.00p 492.60p 495.00p 1718439
18/01/2024 496.80p 503.00p 491.60p 498.40p 2847226
17/01/2024 490.00p 495.20p 484.88p 493.60p 2552963
16/01/2024 499.30p 500.72p 493.80p 495.10p 1440382
15/01/2024 500.00p 504.80p 496.30p 502.60p 1873403
12/01/2024 518.20p 523.80p 495.50p 503.00p 3679544
11/01/2024 526.20p 534.00p 514.20p 514.20p 9840988
10/01/2024 515.80p 516.80p 506.80p 509.20p 2220136
09/01/2024 511.00p 516.40p 502.20p 516.00p 2915866
08/01/2024 502.00p 512.00p 498.49p 509.00p 1926468
05/01/2024 491.60p 502.80p 482.50p 499.20p 1840083
04/01/2024 481.40p 498.70p 480.30p 497.20p 2890374
03/01/2024 497.20p 499.70p 475.40p 481.70p 4781638
02/01/2024 505.60p 511.00p 497.20p 503.60p 2754295
29/12/2023 510.20p 512.60p 505.00p 510.00p 814407
28/12/2023 517.00p 517.80p 508.40p 510.40p 977740
27/12/2023 516.00p 521.20p 506.20p 513.60p 1294324
22/12/2023 515.00p 520.40p 513.20p 518.00p 793980
21/12/2023 510.60p 523.40p 505.00p 517.20p 4129427
20/12/2023 508.00p 514.00p 499.10p 508.20p 14636617
19/12/2023 495.10p 507.62p 490.20p 502.20p 2395860
18/12/2023 499.00p 504.80p 487.10p 498.30p 1867869
15/12/2023 505.00p 508.00p 497.40p 500.80p 4866370
14/12/2023 498.00p 510.60p 487.70p 502.60p 5093077
13/12/2023 490.30p 494.30p 486.70p 490.70p 3117335
12/12/2023 480.20p 493.50p 474.30p 490.50p 2624748
11/12/2023 478.50p 487.40p 463.10p 477.20p 2112289
08/12/2023 481.30p 489.10p 476.50p 480.80p 2994440
07/12/2023 473.40p 488.40p 462.00p 483.40p 3334099
06/12/2023 473.40p 483.20p 465.80p 482.90p 3951831
05/12/2023 470.70p 477.70p 458.30p 468.70p 3046621
04/12/2023 469.60p 481.90p 466.80p 474.80p 4261318
01/12/2023 453.70p 472.80p 449.90p 472.80p 5970299
30/11/2023 446.10p 454.80p 444.60p 453.30p 6016891
29/11/2023 422.90p 447.50p 422.00p 446.40p 6818471
28/11/2023 418.00p 427.00p 401.40p 421.20p 5985019
27/11/2023 405.50p 414.44p 402.20p 405.00p 6095178
24/11/2023 407.70p 413.90p 400.50p 405.00p 2804580
23/11/2023 420.30p 421.90p 405.10p 407.90p 9401818
22/11/2023 418.40p 423.90p 413.10p 422.00p 2829844
21/11/2023 433.80p 438.60p 413.80p 417.00p 5101820
20/11/2023 436.20p 440.09p 431.50p 435.40p 2161465
17/11/2023 431.10p 445.60p 427.80p 435.70p 3609061
16/11/2023 436.50p 441.00p 426.90p 426.90p 4206395
15/11/2023 415.90p 435.00p 409.10p 428.00p 4306431
14/11/2023 407.00p 417.60p 406.30p 415.30p 2955144
13/11/2023 393.30p 411.90p 390.50p 408.00p 4326433
10/11/2023 399.10p 409.60p 390.80p 394.10p 3515261
09/11/2023 404.50p 412.60p 399.50p 404.40p 7074821
08/11/2023 398.90p 405.90p 396.50p 404.80p 1736873
07/11/2023 394.40p 405.20p 392.00p 398.00p 1728392
06/11/2023 402.10p 412.10p 388.40p 396.00p 3967672
03/11/2023 381.40p 395.00p 378.50p 391.20p 3570650
02/11/2023 372.00p 384.20p 367.40p 377.90p 2962574
01/11/2023 365.00p 374.90p 359.70p 370.10p 1922086
31/10/2023 375.00p 385.00p 364.40p 366.00p 5168390
30/10/2023 364.30p 375.00p 362.02p 372.00p 5466756
27/10/2023 363.60p 369.50p 355.50p 363.70p 2035225
26/10/2023 361.50p 369.90p 357.90p 367.10p 2603812
25/10/2023 366.20p 370.80p 356.50p 365.40p 2667365
24/10/2023 364.70p 371.50p 362.30p 365.10p 2076484
23/10/2023 360.00p 365.20p 350.00p 364.40p 2638254
20/10/2023 358.20p 365.80p 353.56p 359.90p 2807783
19/10/2023 365.30p 376.60p 359.50p 364.40p 3704571
18/10/2023 385.10p 392.60p 363.13p 374.60p 6454463
17/10/2023 390.00p 402.10p 387.40p 390.60p 5131467
16/10/2023 390.00p 399.30p 381.80p 391.80p 3060409
13/10/2023 402.30p 415.60p 386.40p 391.20p 7567495
12/10/2023 420.00p 437.90p 401.00p 406.30p 11705445
11/10/2023 437.50p 443.00p 433.80p 436.80p 3072182
10/10/2023 426.90p 444.70p 423.40p 440.00p 3612494
09/10/2023 431.00p 434.70p 416.20p 423.00p 4743367
06/10/2023 440.20p 450.70p 437.60p 449.30p 3903851
05/10/2023 428.60p 443.80p 426.30p 438.30p 5034908
04/10/2023 412.80p 426.20p 409.40p 422.40p 5055770

*Close Price adjusted for both dividends and splits