easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/09/2006 388.33p 395.94p 388.33p 395.10p 1269878
01/09/2006 393.83p 393.83p 384.95p 390.02p 4345038
31/08/2006 390.02p 397.64p 388.96p 392.35p 4580880
30/08/2006 387.48p 390.87p 383.25p 388.54p 6941814
29/08/2006 368.24p 390.02p 368.02p 384.52p 6988954
25/08/2006 364.85p 369.08p 364.64p 368.02p 2223513
24/08/2006 361.47p 368.45p 361.47p 367.81p 1481966
23/08/2006 365.70p 367.39p 363.79p 366.33p 2603998
22/08/2006 367.18p 367.18p 360.20p 366.33p 3645465
21/08/2006 361.89p 365.70p 360.41p 363.79p 2969152
18/08/2006 359.99p 369.08p 358.72p 366.33p 3572777
17/08/2006 351.53p 361.89p 349.41p 359.99p 3493654
16/08/2006 346.87p 351.74p 346.03p 349.62p 2784096
15/08/2006 346.24p 347.51p 339.47p 346.03p 4413992
14/08/2006 358.08p 358.08p 348.35p 349.62p 2583949
11/08/2006 352.80p 356.39p 351.10p 352.80p 2747196
10/08/2006 349.41p 355.12p 338.41p 350.26p 7843587
09/08/2006 357.87p 360.20p 353.64p 357.66p 2657576
08/08/2006 365.06p 369.93p 353.01p 354.28p 4951430
07/08/2006 358.72p 365.06p 355.76p 358.08p 5188277
04/08/2006 372.25p 373.74p 363.79p 365.06p 4829876
03/08/2006 379.02p 391.50p 367.81p 371.83p 3457943
02/08/2006 380.72p 385.58p 378.18p 381.98p 1602390
01/08/2006 380.72p 380.72p 371.83p 378.60p 4035500
31/07/2006 374.37p 382.41p 374.16p 376.91p 1864307
28/07/2006 376.49p 376.49p 368.24p 374.16p 6236421
27/07/2006 377.54p 377.54p 370.77p 370.77p 3082178
26/07/2006 372.89p 378.60p 368.87p 371.41p 2482416
25/07/2006 388.33p 389.81p 367.39p 373.52p 7020802
24/07/2006 361.89p 374.79p 361.89p 371.41p 2288699
21/07/2006 365.49p 376.06p 359.35p 361.89p 3477680
20/07/2006 358.30p 373.31p 357.87p 369.29p 5549993
19/07/2006 349.62p 359.35p 343.91p 352.58p 7979857
18/07/2006 350.47p 350.47p 343.49p 344.97p 3492128
17/07/2006 354.28p 357.24p 344.55p 348.99p 4068768
14/07/2006 360.62p 366.54p 351.74p 352.58p 6277610
13/07/2006 357.03p 368.24p 356.60p 365.91p 7014902
12/07/2006 363.79p 365.28p 360.20p 362.31p 3837381
11/07/2006 368.02p 369.29p 355.33p 360.41p 6246354
10/07/2006 356.18p 372.04p 356.18p 369.29p 9122847
07/07/2006 351.32p 364.64p 348.57p 359.56p 13438760
06/07/2006 325.72p 333.34p 325.09p 330.80p 4868678
05/07/2006 318.53p 323.82p 318.53p 322.76p 1475026
04/07/2006 322.13p 324.03p 318.53p 322.55p 3261147
03/07/2006 325.72p 329.11p 321.70p 322.97p 5484653
30/06/2006 335.66p 335.88p 320.01p 326.78p 7623979
29/06/2006 325.93p 328.47p 319.80p 325.93p 10479431
28/06/2006 333.13p 335.45p 325.09p 326.36p 6392420
27/06/2006 336.72p 342.86p 334.61p 334.82p 3335340
26/06/2006 335.88p 336.93p 330.80p 335.66p 4686112
23/06/2006 335.03p 335.03p 329.95p 331.86p 2853984
22/06/2006 329.95p 333.13p 321.92p 332.28p 9754339
21/06/2006 315.78p 328.26p 314.72p 323.18p 4838632
20/06/2006 303.94p 318.95p 303.94p 316.63p 8934469
19/06/2006 307.96p 320.01p 302.88p 308.38p 2526656
16/06/2006 312.19p 320.22p 299.92p 302.67p 8596078
15/06/2006 300.98p 311.55p 300.98p 309.23p 9406949
14/06/2006 302.46p 307.11p 294.84p 296.53p 5868037
13/06/2006 302.03p 304.57p 295.27p 297.80p 10499955
12/06/2006 301.19p 310.71p 301.19p 309.23p 3789912
09/06/2006 305.42p 308.17p 300.34p 305.21p 5896272
08/06/2006 289.34p 304.78p 289.34p 297.17p 5454456
07/06/2006 300.34p 308.80p 292.73p 303.94p 13708264
06/06/2006 303.73p 303.73p 289.34p 292.73p 3032517
05/06/2006 311.76p 311.76p 300.34p 302.25p 3973599
02/06/2006 301.19p 311.97p 301.19p 309.44p 8658647
01/06/2006 299.50p 300.98p 294.21p 300.77p 3369903
31/05/2006 294.84p 301.61p 281.94p 295.27p 2799179
30/05/2006 298.44p 301.19p 289.77p 293.36p 5354252
26/05/2006 289.77p 300.13p 288.71p 298.65p 4949769
25/05/2006 283.42p 295.90p 282.15p 287.02p 4362764
24/05/2006 274.33p 286.59p 274.33p 280.04p 7838002
23/05/2006 278.13p 286.59p 274.75p 281.31p 4373188
22/05/2006 285.32p 285.96p 258.46p 274.75p 4516606
19/05/2006 277.50p 286.81p 276.44p 283.00p 3976367
18/05/2006 288.29p 291.04p 278.77p 280.25p 7598054
17/05/2006 297.80p 303.51p 279.19p 285.54p 6324238
16/05/2006 299.50p 303.51p 295.27p 298.23p 9467280
15/05/2006 296.11p 299.71p 282.58p 296.96p 17546934
12/05/2006 304.57p 304.57p 298.23p 301.61p 14290939
11/05/2006 302.25p 303.94p 297.80p 303.09p 13262190
10/05/2006 296.11p 304.57p 294.63p 303.30p 17967796
09/05/2006 286.38p 295.05p 286.38p 294.42p 10232748
08/05/2006 284.90p 287.65p 279.61p 286.81p 10177424
05/05/2006 279.19p 284.27p 276.44p 280.46p 12276275
04/05/2006 280.67p 287.65p 274.54p 275.60p 9232203
03/05/2006 276.02p 281.94p 270.73p 277.71p 30302594
02/05/2006 268.19p 270.73p 263.96p 264.81p 9394475
28/04/2006 263.96p 269.88p 263.33p 268.19p 10972247
27/04/2006 267.77p 269.04p 260.37p 264.81p 4362609
26/04/2006 263.75p 266.50p 263.75p 264.81p 4041060
25/04/2006 265.23p 267.98p 262.48p 263.54p 14277150
24/04/2006 262.27p 267.14p 261.00p 261.85p 4819874
21/04/2006 266.08p 269.46p 261.00p 266.71p 5807578
20/04/2006 271.15p 271.15p 255.50p 262.48p 8774374
19/04/2006 275.38p 275.38p 267.77p 270.94p 7371908
18/04/2006 271.15p 277.92p 265.23p 272.85p 4275912
13/04/2006 271.58p 277.50p 269.25p 273.90p 2818455
12/04/2006 276.23p 276.44p 267.77p 272.00p 3814005
11/04/2006 281.09p 283.84p 275.60p 276.23p 7213214
10/04/2006 282.36p 287.23p 280.88p 283.42p 9339580
07/04/2006 281.73p 289.34p 278.13p 279.19p 23788448
06/04/2006 277.50p 281.73p 270.52p 280.88p 16978856
05/04/2006 274.96p 280.67p 269.04p 276.65p 194150784
04/04/2006 299.71p 307.96p 296.32p 302.88p 3281474
03/04/2006 296.96p 312.61p 296.96p 301.82p 4244092
31/03/2006 296.75p 298.44p 292.09p 296.96p 2430132
30/03/2006 310.49p 312.19p 292.73p 299.50p 21875102
29/03/2006 310.49p 310.49p 305.00p 306.26p 1425248
28/03/2006 311.55p 311.55p 291.88p 307.74p 3766208
27/03/2006 316.42p 316.42p 307.96p 308.80p 2780540
24/03/2006 321.28p 321.28p 313.88p 314.94p 2040040
23/03/2006 323.61p 327.42p 319.38p 321.49p 1299803
22/03/2006 308.80p 328.68p 308.80p 324.88p 2504263
21/03/2006 325.09p 325.51p 317.90p 323.40p 997981
20/03/2006 324.45p 330.59p 313.88p 323.40p 1498851
17/03/2006 324.45p 325.51p 322.34p 324.45p 1897824
16/03/2006 316.63p 327.63p 316.63p 326.15p 2116194
15/03/2006 312.19p 316.84p 308.38p 314.72p 1956951
14/03/2006 312.82p 314.94p 308.38p 311.13p 2943055
13/03/2006 317.26p 318.95p 313.03p 314.72p 2045175
10/03/2006 322.13p 323.18p 315.15p 317.26p 1813846
09/03/2006 316.63p 323.82p 313.03p 321.28p 1848316
08/03/2006 320.44p 322.55p 307.11p 313.03p 2326066
07/03/2006 327.20p 328.68p 313.46p 320.86p 1293731
06/03/2006 322.55p 333.13p 318.53p 331.86p 6328865
03/03/2006 315.99p 329.95p 315.99p 323.18p 2665253
02/03/2006 319.80p 322.55p 311.13p 317.90p 3645073
01/03/2006 311.76p 318.11p 306.90p 317.47p 2977692
28/02/2006 319.38p 319.59p 304.57p 313.88p 2226246
27/02/2006 313.24p 320.86p 313.24p 318.11p 1108092
24/02/2006 318.11p 321.49p 317.69p 318.11p 1143388
23/02/2006 328.26p 328.26p 304.78p 318.32p 2798691
22/02/2006 321.49p 333.55p 321.49p 325.30p 2732177
21/02/2006 332.91p 334.61p 326.78p 329.95p 7830796
20/02/2006 326.57p 337.78p 323.18p 334.61p 2059956
17/02/2006 322.55p 329.95p 321.70p 325.72p 3098721
16/02/2006 323.61p 326.99p 317.26p 324.03p 2404730
15/02/2006 316.63p 319.80p 316.21p 319.80p 3687269
14/02/2006 312.19p 325.93p 312.19p 318.32p 1734180
13/02/2006 307.74p 321.49p 307.74p 321.49p 1713755
10/02/2006 314.09p 318.32p 313.88p 316.84p 1985889
09/02/2006 321.49p 321.49p 313.03p 317.90p 1313459
08/02/2006 318.95p 325.30p 305.21p 318.32p 5628384
07/02/2006 323.18p 322.34p 314.72p 318.95p 3580542
06/02/2006 323.40p 326.15p 320.86p 323.18p 1219773
03/02/2006 325.09p 326.15p 311.13p 323.40p 3222739
02/02/2006 322.34p 327.84p 322.13p 325.09p 2832757
01/02/2006 316.42p 326.78p 312.82p 324.67p 2595492
31/01/2006 324.67p 326.78p 313.03p 318.11p 2710399
30/01/2006 329.11p 329.53p 325.30p 326.78p 1168144
27/01/2006 331.01p 333.55p 327.84p 329.11p 1282601
26/01/2006 332.49p 335.45p 327.63p 331.01p 1023466
25/01/2006 329.74p 335.88p 328.26p 332.49p 1450216
24/01/2006 329.74p 336.51p 328.05p 329.74p 1323750
23/01/2006 329.95p 336.51p 327.84p 329.74p 711469
20/01/2006 338.20p 340.74p 333.76p 336.72p 2379329
19/01/2006 335.88p 339.26p 331.43p 338.20p 2471576
18/01/2006 336.51p 336.51p 329.95p 333.97p 2250409
17/01/2006 339.89p 339.68p 333.34p 336.51p 2703761
16/01/2006 339.89p 342.86p 338.41p 339.89p 2343151
13/01/2006 344.76p 344.76p 338.41p 339.89p 4537076
12/01/2006 343.70p 346.87p 340.32p 344.76p 2524430
11/01/2006 339.26p 346.87p 335.03p 343.70p 4729698
10/01/2006 345.18p 347.72p 336.93p 337.36p 6670128
09/01/2006 325.09p 345.39p 321.49p 345.39p 14804325
06/01/2006 318.95p 321.49p 312.82p 321.28p 2899359
05/01/2006 320.65p 321.28p 318.53p 319.59p 2101313
04/01/2006 320.86p 329.53p 319.59p 320.65p 1332702
03/01/2006 314.09p 326.78p 314.09p 320.86p 2235023
30/12/2005 320.22p 321.49p 315.99p 319.80p 495678
29/12/2005 316.63p 322.97p 316.42p 320.22p 1795012
28/12/2005 314.51p 322.34p 255.50p 316.63p 469445
23/12/2005 316.63p 319.17p 313.88p 317.26p 583453
22/12/2005 315.57p 320.01p 313.88p 316.63p 2676142
21/12/2005 308.80p 315.57p 308.80p 315.57p 2655272
20/12/2005 306.69p 309.65p 303.30p 308.80p 2906561
19/12/2005 304.57p 312.82p 299.50p 306.69p 2314488
16/12/2005 302.03p 306.69p 298.02p 303.73p 1071344
15/12/2005 305.42p 309.01p 298.23p 302.03p 1152608
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

*Close Price adjusted for both dividends and splits