easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/12/2005 307.96p 307.96p 300.13p 305.42p 1633078
13/12/2005 298.44p 309.01p 297.17p 304.78p 2599103
12/12/2005 300.98p 303.73p 297.17p 298.44p 1499068
09/12/2005 304.57p 303.09p 296.11p 300.34p 755151
08/12/2005 298.23p 307.96p 298.23p 302.88p 1960163
07/12/2005 299.71p 303.73p 296.53p 302.88p 2161942
06/12/2005 293.36p 297.80p 291.88p 297.17p 1798313
05/12/2005 311.34p 311.34p 296.11p 296.32p 3558636
02/12/2005 288.07p 299.50p 288.07p 297.17p 4163454
01/12/2005 279.19p 292.30p 279.19p 289.56p 7432032
30/11/2005 278.98p 280.88p 277.08p 279.19p 6248414
29/11/2005 274.54p 282.58p 274.54p 280.46p 1210397
28/11/2005 280.88p 283.42p 276.65p 277.92p 1164948
25/11/2005 279.19p 281.94p 276.65p 278.77p 809119
24/11/2005 285.11p 282.58p 275.17p 278.98p 1510238
23/11/2005 286.17p 287.65p 272.63p 282.15p 8930169
22/11/2005 265.23p 290.40p 260.37p 287.65p 27460410
21/11/2005 263.96p 265.65p 259.31p 259.31p 2456894
18/11/2005 262.27p 264.39p 261.42p 263.96p 3462632
17/11/2005 256.35p 264.60p 256.35p 261.42p 2613157
16/11/2005 263.54p 263.96p 258.04p 262.91p 1593205
15/11/2005 260.58p 265.02p 260.16p 263.96p 1568020
14/11/2005 255.71p 265.65p 255.71p 263.33p 2699418
11/11/2005 259.31p 261.21p 258.25p 259.94p 2729040
10/11/2005 256.56p 260.16p 254.66p 259.31p 4995490
09/11/2005 262.27p 262.27p 252.33p 256.56p 5376062
08/11/2005 254.02p 261.00p 253.60p 261.00p 2539485
07/11/2005 249.58p 257.83p 249.58p 254.02p 2178277
04/11/2005 263.12p 263.96p 253.60p 257.19p 2041215
03/11/2005 256.56p 263.12p 257.62p 261.85p 2867452
02/11/2005 259.73p 259.73p 251.48p 256.56p 1722684
01/11/2005 251.91p 258.04p 251.48p 257.83p 4959336
31/10/2005 243.23p 253.39p 242.60p 251.91p 5801072
28/10/2005 252.96p 252.96p 241.97p 243.23p 2656941
27/10/2005 250.85p 251.48p 245.56p 246.20p 3316989
26/10/2005 254.23p 261.21p 248.73p 250.85p 5078496
25/10/2005 243.02p 254.66p 239.43p 254.23p 17616250
24/10/2005 230.12p 239.43p 226.74p 239.22p 20558930
21/10/2005 225.05p 231.81p 222.72p 227.58p 8013130
20/10/2005 230.76p 232.66p 224.83p 225.05p 5760122
19/10/2005 232.66p 232.02p 221.03p 225.47p 7191050
18/10/2005 237.74p 243.66p 228.64p 232.66p 6969251
17/10/2005 240.06p 241.12p 236.25p 237.74p 1439769
14/10/2005 239.22p 244.50p 239.43p 241.54p 7073190
13/10/2005 249.16p 250.43p 236.89p 239.22p 5657680
12/10/2005 245.35p 252.12p 245.35p 249.16p 1534422
11/10/2005 251.27p 251.27p 245.56p 250.85p 4985336
10/10/2005 251.70p 254.02p 249.58p 250.00p 3789238
07/10/2005 252.96p 258.25p 249.58p 251.70p 4136590
06/10/2005 252.12p 256.35p 249.58p 255.50p 4585968
05/10/2005 252.54p 254.23p 248.95p 253.18p 3740400
04/10/2005 251.48p 255.93p 247.25p 252.54p 5271631
03/10/2005 247.04p 253.81p 246.83p 252.33p 2886063
30/09/2005 245.35p 248.10p 244.08p 247.04p 2740857
29/09/2005 251.27p 255.50p 243.66p 245.14p 16460357
28/09/2005 245.98p 252.54p 244.72p 250.64p 7419201
27/09/2005 241.97p 245.14p 241.12p 244.08p 6015483
26/09/2005 241.33p 245.35p 239.85p 241.97p 2317891
23/09/2005 241.12p 245.77p 240.70p 241.75p 1602368
22/09/2005 244.50p 244.72p 241.12p 241.12p 4214459
21/09/2005 245.98p 251.27p 243.66p 244.50p 2149270
20/09/2005 247.89p 248.73p 244.93p 245.98p 1571452
19/09/2005 248.52p 250.64p 246.83p 247.89p 1783803
16/09/2005 236.47p 250.85p 236.47p 248.52p 9102933
15/09/2005 243.23p 244.29p 234.35p 238.58p 5628062
14/09/2005 243.66p 245.14p 240.27p 243.23p 2202880
13/09/2005 244.93p 246.41p 242.60p 244.29p 1860591
12/09/2005 245.98p 248.31p 244.50p 246.41p 3494600
09/09/2005 246.41p 247.04p 244.72p 245.98p 1367474
08/09/2005 246.41p 248.73p 242.18p 244.72p 2861706
07/09/2005 246.83p 247.04p 234.14p 245.35p 3755984
06/09/2005 247.25p 247.89p 244.29p 244.72p 4261338
05/09/2005 250.85p 250.85p 246.83p 246.83p 1783008
02/09/2005 251.70p 251.70p 245.35p 249.58p 3412070
01/09/2005 247.68p 252.12p 246.83p 249.58p 5817092
31/08/2005 251.70p 253.81p 245.56p 246.83p 4228473
30/08/2005 252.54p 256.35p 249.58p 251.70p 1913575
29/08/2005 252.54p 252.54p 252.54p 252.54p 0
26/08/2005 250.00p 253.60p 248.31p 252.54p 1526838
25/08/2005 249.58p 252.12p 248.73p 248.73p 590437
24/08/2005 251.06p 254.44p 246.20p 252.12p 2861248
23/08/2005 252.75p 254.02p 250.85p 250.85p 751292
22/08/2005 251.48p 254.02p 251.48p 254.02p 1544460
19/08/2005 250.00p 253.18p 248.73p 252.12p 1917603
18/08/2005 249.79p 255.71p 245.98p 251.48p 4076527
17/08/2005 253.81p 255.08p 249.79p 252.96p 15235427
16/08/2005 253.81p 258.25p 248.73p 249.79p 3746378
15/08/2005 249.58p 253.81p 244.72p 251.27p 2995124
12/08/2005 258.04p 266.50p 245.35p 247.89p 12363469
11/08/2005 238.58p 266.50p 236.89p 257.62p 12923135
10/08/2005 234.14p 243.45p 232.66p 240.70p 9266186
09/08/2005 231.81p 235.83p 225.05p 232.66p 6642396
08/08/2005 224.20p 240.70p 222.51p 233.08p 12323647
05/08/2005 219.97p 228.64p 215.95p 224.41p 19201280
04/08/2005 205.80p 212.78p 204.32p 212.35p 5601353
03/08/2005 207.07p 210.24p 200.93p 206.01p 5981021
02/08/2005 207.07p 210.66p 206.43p 208.97p 2337666
01/08/2005 205.16p 208.55p 204.32p 206.43p 5277944
29/07/2005 208.76p 211.30p 201.99p 203.68p 14463534
28/07/2005 215.32p 218.28p 205.80p 208.97p 12355274
27/07/2005 218.49p 219.12p 214.89p 215.74p 4570070
26/07/2005 217.22p 220.60p 211.93p 217.43p 6308997
25/07/2005 228.64p 228.64p 215.74p 219.76p 3780799
22/07/2005 225.89p 231.60p 223.56p 227.37p 2863848
21/07/2005 227.79p 231.39p 219.97p 225.26p 3631362
20/07/2005 223.78p 230.54p 222.93p 225.68p 3094873
19/07/2005 221.87p 225.89p 219.97p 222.93p 2004750
18/07/2005 222.72p 223.35p 219.97p 222.93p 2758154
15/07/2005 218.70p 226.53p 217.22p 223.35p 12465929
14/07/2005 218.49p 220.81p 216.16p 217.22p 5638102
13/07/2005 219.12p 222.93p 216.16p 216.37p 4651252
12/07/2005 218.70p 220.39p 215.74p 218.28p 2745336
11/07/2005 218.91p 222.30p 216.80p 219.55p 1137958
08/07/2005 218.70p 223.35p 215.10p 216.80p 8107088
07/07/2005 221.66p 223.56p 203.89p 215.10p 12456527
06/07/2005 222.51p 227.37p 218.70p 223.56p 4824232
05/07/2005 218.07p 221.87p 207.49p 221.87p 6935788
04/07/2005 218.28p 226.74p 214.89p 219.12p 9855562
01/07/2005 207.07p 223.78p 205.80p 218.28p 15095172
30/06/2005 207.70p 209.18p 203.89p 207.28p 4446598
29/06/2005 207.28p 213.20p 206.86p 206.86p 5241822
28/06/2005 201.57p 207.91p 200.09p 206.64p 5669076
27/06/2005 203.05p 206.43p 199.45p 200.09p 5737643
24/06/2005 205.16p 207.07p 201.57p 202.20p 7842352
23/06/2005 207.49p 209.82p 205.80p 207.07p 2631732
22/06/2005 208.34p 211.30p 202.63p 206.01p 4845130
21/06/2005 205.80p 210.03p 205.37p 207.49p 2472474
20/06/2005 208.34p 209.82p 203.05p 205.37p 3639926
17/06/2005 209.82p 210.66p 207.70p 209.82p 2178461
16/06/2005 208.55p 212.35p 203.05p 208.12p 1818781
15/06/2005 207.28p 211.51p 202.84p 206.86p 2700370
14/06/2005 216.80p 217.85p 208.12p 209.18p 5228868
13/06/2005 210.66p 219.12p 206.86p 217.85p 8946952
10/06/2005 208.12p 213.20p 203.05p 209.82p 8864458
09/06/2005 198.82p 209.39p 198.61p 207.70p 11645140
08/06/2005 194.16p 201.36p 194.16p 198.61p 4988097
07/06/2005 190.99p 197.13p 190.99p 196.28p 13194788
06/06/2005 188.67p 192.90p 188.03p 191.63p 3638729
03/06/2005 191.20p 192.47p 188.45p 189.51p 2531666
02/06/2005 190.15p 191.63p 186.76p 190.36p 9632604
01/06/2005 192.90p 193.95p 189.09p 191.63p 8518239
31/05/2005 195.43p 198.18p 190.57p 190.99p 7300896
27/05/2005 203.05p 202.84p 192.68p 194.59p 9534995
26/05/2005 203.47p 206.22p 198.82p 201.78p 8176996
25/05/2005 201.99p 204.11p 194.80p 202.63p 5817898
24/05/2005 203.05p 209.82p 192.26p 201.36p 19757900
23/05/2005 207.49p 210.87p 205.37p 209.82p 4172339
20/05/2005 209.82p 209.82p 202.63p 205.37p 7005996
19/05/2005 211.09p 211.51p 198.61p 208.55p 4680876
18/05/2005 211.09p 211.72p 204.74p 210.45p 2186091
17/05/2005 205.59p 214.47p 205.37p 208.97p 4614818
16/05/2005 206.22p 208.55p 198.61p 204.32p 3546804
13/05/2005 203.26p 213.62p 202.20p 207.70p 9834390
12/05/2005 200.09p 209.82p 196.91p 202.20p 4842725
11/05/2005 194.80p 201.36p 192.47p 199.03p 5677475
10/05/2005 204.11p 205.59p 195.22p 195.86p 2241871
09/05/2005 198.82p 206.86p 196.28p 202.41p 6940482
06/05/2005 197.97p 199.24p 192.05p 196.28p 4206891
05/05/2005 197.34p 200.30p 192.26p 199.24p 6918060
04/05/2005 191.84p 198.82p 190.78p 195.65p 7593849
03/05/2005 181.05p 192.05p 181.05p 190.78p 5162028
29/04/2005 184.65p 186.76p 178.09p 183.38p 4091627
28/04/2005 190.15p 192.05p 181.26p 185.70p 1489776
27/04/2005 192.68p 195.43p 183.59p 188.67p 4320932
26/04/2005 194.59p 196.28p 193.53p 194.59p 4611074
25/04/2005 196.28p 197.76p 192.90p 195.01p 1962046
22/04/2005 199.03p 199.03p 194.59p 196.28p 2223019
21/04/2005 193.11p 198.82p 193.11p 196.70p 3393316
20/04/2005 194.80p 197.13p 192.90p 195.01p 6988388
19/04/2005 188.67p 197.13p 188.67p 194.59p 4800943
18/04/2005 189.30p 191.20p 182.53p 189.51p 6300078
15/04/2005 194.16p 199.45p 193.74p 195.01p 6986728
14/04/2005 195.86p 197.76p 194.59p 196.70p 3005822
13/04/2005 197.97p 203.05p 196.28p 197.76p 2245896
12/04/2005 196.28p 200.09p 195.43p 196.49p 2685005
11/04/2005 198.18p 200.93p 194.59p 197.34p 3662534
08/04/2005 190.36p 201.36p 189.51p 197.55p 14592523
07/04/2005 182.53p 191.20p 181.69p 189.51p 13553613
06/04/2005 177.67p 187.61p 176.61p 181.69p 13426236
05/04/2005 177.24p 179.36p 173.65p 176.61p 3141548
04/04/2005 179.15p 180.84p 175.98p 177.46p 3762107
01/04/2005 181.47p 183.38p 179.57p 180.84p 2357453
31/03/2005 177.24p 182.53p 174.71p 182.53p 5844262
30/03/2005 175.98p 177.46p 171.53p 176.19p 3661368
29/03/2005 181.26p 181.26p 174.49p 177.46p 2923696
24/03/2005 180.21p 186.13p 177.67p 180.21p 4656922
23/03/2005 177.24p 181.90p 176.19p 179.36p 3704093
22/03/2005 169.84p 185.70p 167.73p 179.99p 9180093
21/03/2005 173.01p 173.23p 167.51p 167.73p 5986309
18/03/2005 177.03p 181.05p 169.21p 171.96p 6597290
17/03/2005 185.70p 186.76p 175.98p 177.67p 7078500
16/03/2005 187.40p 188.88p 182.95p 186.76p 3449291
15/03/2005 189.72p 194.38p 187.40p 188.88p 2749986
14/03/2005 189.51p 195.86p 189.09p 190.36p 3290770
11/03/2005 189.30p 192.05p 187.61p 190.57p 4974956
10/03/2005 188.67p 192.90p 186.76p 187.61p 4720664
09/03/2005 188.45p 194.59p 187.82p 190.36p 5645909
08/03/2005 190.57p 193.32p 188.45p 189.09p 7627326
07/03/2005 189.51p 194.59p 188.67p 190.36p 2524347
04/03/2005 196.70p 195.65p 188.67p 190.15p 3562050

*Close Price adjusted for both dividends and splits