easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/08/2003 198.18p 200.51p 183.80p 196.70p 2700126
04/08/2003 197.97p 203.68p 178.51p 192.90p 1004097
01/08/2003 197.55p 200.51p 195.22p 196.91p 835915
31/07/2003 197.76p 201.78p 192.90p 195.65p 1290451
30/07/2003 200.51p 209.39p 197.76p 199.45p 1257973
29/07/2003 200.09p 206.43p 195.01p 195.01p 1456679
28/07/2003 198.82p 206.01p 197.55p 200.93p 2029308
25/07/2003 192.47p 202.63p 189.51p 196.70p 2016307
24/07/2003 190.57p 196.07p 187.61p 193.74p 1360805
23/07/2003 199.66p 199.66p 186.97p 193.11p 7885178
22/07/2003 203.05p 206.86p 193.11p 195.43p 7512076
21/07/2003 206.86p 208.34p 200.72p 201.57p 4264732
18/07/2003 197.13p 206.43p 196.28p 203.68p 5132932
17/07/2003 196.28p 204.74p 193.32p 195.01p 1355237
16/07/2003 201.36p 206.43p 169.21p 193.95p 1493573
15/07/2003 203.26p 206.43p 169.21p 202.63p 1924664
14/07/2003 202.20p 206.43p 200.51p 203.05p 3927316
11/07/2003 200.93p 202.20p 194.80p 199.66p 2849692
10/07/2003 204.74p 207.91p 200.30p 200.93p 3149078
09/07/2003 207.28p 209.60p 203.47p 203.89p 6283758
08/07/2003 208.12p 211.30p 205.80p 210.66p 6125229
07/07/2003 195.43p 210.87p 195.43p 209.82p 4591518
04/07/2003 192.68p 206.64p 192.47p 204.74p 6312322
03/07/2003 192.05p 197.13p 189.72p 194.59p 18266872
02/07/2003 192.05p 202.63p 173.44p 196.91p 3398806
01/07/2003 190.99p 192.68p 188.24p 188.67p 4203632
30/06/2003 191.84p 194.59p 188.88p 194.59p 1933299
27/06/2003 194.59p 196.49p 190.99p 193.53p 5728545
26/06/2003 193.74p 194.59p 184.01p 192.05p 3285987
25/06/2003 197.76p 198.82p 188.88p 189.72p 7283746
24/06/2003 194.59p 198.61p 182.53p 197.55p 7268724
23/06/2003 178.51p 193.32p 178.51p 190.78p 19782310
20/06/2003 173.44p 181.26p 159.90p 178.30p 9478452
19/06/2003 168.57p 174.28p 168.36p 170.90p 5990560
18/06/2003 167.09p 169.63p 165.82p 168.78p 5124674
17/06/2003 156.52p 171.32p 156.52p 168.36p 6710610
16/06/2003 166.67p 168.78p 160.32p 162.65p 5442562
13/06/2003 162.44p 171.53p 162.44p 164.13p 6441862
12/06/2003 170.05p 173.23p 167.73p 170.05p 5750432
11/06/2003 163.28p 168.36p 162.44p 166.67p 6721787
10/06/2003 170.05p 170.90p 162.02p 164.98p 12778021
09/06/2003 170.05p 175.98p 162.44p 170.90p 9510412
06/06/2003 153.13p 184.44p 147.21p 170.05p 34473116
05/06/2003 143.83p 151.65p 137.90p 137.90p 13496972
04/06/2003 150.59p 154.19p 131.98p 141.50p 22616926
03/06/2003 154.19p 158.63p 142.56p 147.42p 17014342
02/06/2003 158.84p 164.34p 145.73p 157.36p 5659853
30/05/2003 162.44p 171.32p 153.77p 159.05p 3398400
29/05/2003 164.13p 164.13p 153.77p 160.75p 2635591
28/05/2003 153.98p 163.50p 153.98p 158.00p 2314247
27/05/2003 148.06p 173.86p 148.06p 153.77p 1708116
23/05/2003 158.63p 163.71p 154.82p 155.67p 2604233
22/05/2003 161.38p 177.46p 158.00p 158.63p 3885606
21/05/2003 164.13p 166.25p 156.30p 161.38p 4394752
20/05/2003 165.19p 168.36p 160.75p 165.82p 3886872
19/05/2003 166.03p 166.46p 160.32p 166.25p 2432304
16/05/2003 164.13p 167.09p 158.00p 163.28p 3625696
15/05/2003 165.19p 168.15p 163.71p 164.77p 2589685
14/05/2003 163.92p 165.82p 162.44p 164.98p 2878438
13/05/2003 169.21p 170.90p 165.40p 169.00p 3091556
12/05/2003 175.98p 179.36p 166.88p 169.63p 2932892
09/05/2003 167.51p 174.71p 167.09p 173.23p 6076596
08/05/2003 164.98p 229.28p 158.42p 171.53p 10370648
07/05/2003 161.80p 226.95p 149.32p 166.25p 17584478
06/05/2003 149.75p 163.92p 146.79p 158.84p 13087048
02/05/2003 152.29p 154.40p 142.77p 146.79p 10388209
01/05/2003 161.59p 161.59p 155.88p 156.52p 3802019
30/04/2003 152.29p 161.59p 149.75p 159.90p 16882662
29/04/2003 155.67p 158.21p 148.69p 149.96p 14069874
28/04/2003 162.02p 164.98p 150.17p 153.34p 12100418
25/04/2003 167.94p 170.69p 158.63p 160.75p 7035192
24/04/2003 181.90p 185.49p 162.44p 171.32p 5900555
23/04/2003 182.74p 188.03p 181.47p 183.17p 5585462
22/04/2003 178.51p 183.59p 178.51p 179.78p 3633974
17/04/2003 182.74p 197.13p 176.82p 176.82p 2031594
16/04/2003 192.05p 195.86p 183.17p 183.38p 2206504
15/04/2003 186.13p 192.68p 186.13p 190.15p 1789037
14/04/2003 184.44p 185.92p 179.78p 185.92p 2139783
11/04/2003 186.13p 287.65p 180.21p 184.22p 1385544
10/04/2003 186.97p 191.20p 180.84p 183.59p 2078909
09/04/2003 191.20p 192.47p 184.01p 186.13p 2788803
08/04/2003 198.39p 204.95p 190.78p 191.84p 7184456
07/04/2003 192.05p 206.22p 191.20p 200.51p 8437991
04/04/2003 192.90p 287.65p 190.15p 191.63p 2128779
03/04/2003 192.90p 240.27p 188.88p 192.05p 2130429
02/04/2003 184.44p 234.35p 183.38p 191.42p 3800055
01/04/2003 188.67p 236.89p 178.94p 181.69p 3537370
31/03/2003 192.05p 234.77p 187.82p 187.82p 1097156
28/03/2003 211.09p 211.09p 190.36p 192.68p 1198970
27/03/2003 203.05p 212.78p 198.82p 202.20p 4360310
26/03/2003 195.01p 210.03p 193.74p 207.07p 2534032
25/03/2003 200.09p 201.99p 191.20p 194.38p 3001223
24/03/2003 211.51p 211.51p 195.86p 202.84p 2631418
21/03/2003 192.47p 209.39p 189.51p 208.55p 2513852
20/03/2003 186.34p 193.53p 173.01p 192.05p 2645500
19/03/2003 187.40p 193.53p 181.05p 186.13p 4054656
18/03/2003 176.82p 203.05p 176.40p 193.74p 8482569
17/03/2003 163.71p 189.09p 160.75p 170.05p 3605039
14/03/2003 167.94p 172.17p 158.63p 168.36p 4451635
13/03/2003 155.25p 163.07p 149.54p 160.11p 2173685
12/03/2003 163.92p 186.13p 149.75p 154.61p 1904748
11/03/2003 162.02p 184.01p 158.00p 159.90p 2618320
10/03/2003 166.25p 169.21p 158.42p 163.28p 1529640
07/03/2003 170.90p 171.74p 166.03p 167.30p 5946952
06/03/2003 166.03p 184.01p 156.94p 159.90p 2260728
05/03/2003 173.01p 175.76p 166.88p 169.00p 4042674
04/03/2003 168.78p 228.22p 165.40p 170.48p 1900180
03/03/2003 165.82p 169.84p 163.28p 168.57p 1827071
28/02/2003 166.67p 171.11p 160.75p 160.75p 3106645
27/02/2003 170.48p 173.01p 161.59p 164.98p 6203487
26/02/2003 180.63p 184.44p 168.36p 171.32p 6172932
25/02/2003 190.36p 191.63p 172.59p 180.21p 31046468
24/02/2003 203.05p 215.74p 201.99p 204.74p 2368110
21/02/2003 201.36p 211.51p 197.97p 203.47p 2012116
20/02/2003 201.78p 209.39p 194.59p 201.36p 1712754
19/02/2003 208.34p 215.74p 199.45p 201.78p 1037288
18/02/2003 202.63p 206.43p 201.57p 204.11p 2907150
17/02/2003 201.36p 243.23p 197.97p 203.05p 3200913
14/02/2003 190.99p 209.82p 183.17p 194.59p 2122318
13/02/2003 198.82p 201.36p 190.36p 194.59p 1111478
12/02/2003 201.57p 202.20p 192.26p 195.43p 1756003
11/02/2003 192.47p 207.28p 190.36p 201.78p 2697266
10/02/2003 190.78p 196.49p 186.97p 191.20p 2905818
07/02/2003 180.63p 215.32p 179.99p 190.36p 8760409
06/02/2003 182.32p 183.59p 173.65p 173.65p 3532678
05/02/2003 189.51p 189.93p 181.26p 181.69p 2804887
04/02/2003 194.59p 196.28p 184.65p 189.51p 3001755
03/02/2003 200.51p 243.23p 192.47p 193.74p 1842594
31/01/2003 190.15p 236.89p 180.84p 192.47p 3076021
30/01/2003 181.90p 239.00p 177.67p 185.70p 6137898
29/01/2003 180.21p 191.63p 177.67p 177.67p 1329125
28/01/2003 187.82p 194.59p 178.94p 185.28p 3744656
27/01/2003 186.13p 209.39p 181.69p 186.13p 1991373
24/01/2003 196.28p 200.30p 188.67p 196.28p 3166820
23/01/2003 206.22p 206.64p 190.36p 195.43p 2273048
22/01/2003 211.51p 213.62p 195.43p 198.82p 4033185
21/01/2003 199.66p 211.51p 198.82p 211.51p 6643478
20/01/2003 203.05p 205.37p 194.80p 199.66p 1744719
17/01/2003 209.60p 209.60p 198.61p 203.05p 2716196
16/01/2003 211.09p 212.14p 206.01p 208.12p 4270015
15/01/2003 214.05p 215.74p 208.97p 210.66p 6595253
14/01/2003 220.39p 222.30p 210.66p 211.93p 2713081
13/01/2003 230.12p 230.12p 216.37p 218.70p 2701764
10/01/2003 229.70p 253.81p 223.35p 223.35p 3124720
09/01/2003 231.39p 234.35p 226.10p 230.54p 6236038
08/01/2003 239.43p 253.81p 216.80p 230.97p 7193003
07/01/2003 249.58p 253.81p 237.74p 241.12p 2031375
06/01/2003 247.89p 266.50p 241.33p 244.93p 1385034
03/01/2003 242.81p 260.16p 242.81p 252.12p 878663
02/01/2003 233.93p 302.88p 233.51p 245.35p 973309
31/12/2002 238.58p 238.58p 229.49p 231.81p 69196
30/12/2002 236.47p 240.06p 223.99p 238.16p 1170665
27/12/2002 236.89p 239.22p 222.08p 225.05p 1431645
24/12/2002 245.35p 302.88p 215.53p 236.89p 56207
23/12/2002 249.58p 302.88p 240.06p 243.66p 1136810
20/12/2002 240.27p 246.83p 240.27p 244.50p 758927
19/12/2002 245.35p 249.37p 228.43p 242.18p 2249317
18/12/2002 260.16p 278.56p 246.41p 247.68p 3717172
17/12/2002 259.94p 267.98p 256.98p 257.19p 1613558
16/12/2002 258.04p 302.67p 254.44p 258.46p 1705632
13/12/2002 255.93p 260.16p 250.00p 253.81p 872939
12/12/2002 261.64p 263.54p 258.04p 261.21p 2209403
11/12/2002 262.27p 266.92p 257.62p 262.27p 1352738
10/12/2002 258.89p 306.05p 251.70p 256.35p 1989140
09/12/2002 274.11p 274.11p 252.54p 261.42p 2289618
06/12/2002 276.65p 286.81p 255.08p 258.89p 3415492
05/12/2002 280.88p 283.21p 270.31p 278.35p 2308388
04/12/2002 287.65p 315.15p 267.35p 280.88p 1123623
03/12/2002 295.27p 298.23p 282.58p 290.19p 5421636
02/12/2002 300.34p 305.42p 295.69p 297.80p 3790360
29/11/2002 304.57p 315.15p 296.53p 296.53p 1917791
28/11/2002 293.15p 314.51p 291.88p 313.03p 4283906
27/11/2002 291.67p 298.02p 279.40p 291.88p 7600571
26/11/2002 329.74p 331.01p 280.67p 285.11p 9369981
25/11/2002 316.42p 333.34p 310.92p 329.95p 3297963
22/11/2002 310.49p 332.07p 283.42p 314.72p 5735753
21/11/2002 302.88p 315.57p 293.79p 315.57p 1772180
20/11/2002 304.57p 306.69p 296.96p 302.88p 651514
19/11/2002 300.77p 321.49p 300.34p 301.61p 1666280
18/11/2002 303.73p 304.15p 296.11p 303.30p 461814
15/11/2002 303.30p 305.42p 299.50p 300.77p 793953
14/11/2002 296.11p 305.42p 287.65p 298.65p 832896
13/11/2002 296.11p 296.53p 274.96p 296.11p 1549341
12/11/2002 308.80p 315.99p 299.50p 301.40p 1424307
11/11/2002 300.34p 340.53p 291.88p 313.03p 2181010
08/11/2002 290.19p 295.27p 289.34p 292.73p 1726486
07/11/2002 302.03p 302.03p 286.81p 289.77p 3322660
06/11/2002 306.26p 306.69p 264.39p 299.92p 2136013
05/11/2002 313.03p 320.22p 268.62p 306.69p 5319371
04/11/2002 296.32p 346.03p 296.32p 324.03p 4338916
01/11/2002 287.65p 303.09p 281.31p 291.04p 1861582
31/10/2002 279.19p 293.36p 277.08p 283.42p 4269639
30/10/2002 279.19p 284.69p 278.35p 281.52p 4727866
29/10/2002 281.73p 285.54p 275.38p 280.88p 3199807
28/10/2002 276.65p 282.79p 274.11p 280.88p 619450
25/10/2002 273.27p 279.19p 268.62p 279.19p 1756702
24/10/2002 273.48p 279.19p 273.48p 279.19p 1906199
23/10/2002 280.04p 285.54p 270.94p 273.69p 5470944
22/10/2002 281.73p 285.75p 274.96p 281.73p 3007476
21/10/2002 278.98p 335.03p 266.29p 276.65p 1489214

*Close Price adjusted for both dividends and splits