easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/05/2023 488.00p 494.90p 483.70p 489.20p 2092866
05/05/2023 484.40p 492.86p 478.00p 486.30p 2022221
04/05/2023 486.50p 489.10p 474.40p 478.40p 2283137
03/05/2023 495.00p 497.00p 482.90p 489.60p 2207672
02/05/2023 500.80p 506.65p 490.30p 491.40p 2483752
28/04/2023 488.00p 497.80p 483.59p 497.60p 2800961
27/04/2023 482.50p 500.27p 482.50p 489.50p 2128134
26/04/2023 490.50p 493.30p 481.00p 488.50p 3854045
25/04/2023 505.00p 508.60p 492.30p 496.40p 2252690
24/04/2023 512.00p 514.40p 504.20p 506.40p 1708782
21/04/2023 510.60p 513.00p 501.20p 511.80p 1970349
20/04/2023 518.60p 522.60p 508.00p 516.60p 3336790
19/04/2023 525.00p 530.09p 511.00p 512.40p 2887576
18/04/2023 518.60p 533.00p 512.80p 519.20p 5017367
17/04/2023 495.00p 512.80p 494.50p 511.00p 5083010
14/04/2023 490.40p 493.90p 486.30p 488.10p 1840544
13/04/2023 492.60p 497.60p 486.20p 489.60p 2886327
12/04/2023 503.80p 507.20p 485.70p 490.70p 3234621
11/04/2023 501.80p 510.40p 499.10p 501.40p 2317590
06/04/2023 491.00p 506.00p 490.90p 497.70p 4380820
05/04/2023 512.60p 515.40p 488.40p 494.20p 3775319
04/04/2023 515.80p 521.80p 510.20p 512.60p 5441507
03/04/2023 512.80p 519.80p 505.40p 512.20p 2741407
31/03/2023 513.40p 582.71p 513.00p 518.40p 7356543
30/03/2023 498.40p 509.20p 490.11p 501.00p 3774581
29/03/2023 476.30p 492.70p 473.16p 492.20p 2608439
28/03/2023 480.00p 482.00p 470.80p 476.10p 2649764
27/03/2023 475.10p 478.10p 466.70p 474.90p 1678841
24/03/2023 474.00p 474.00p 457.50p 467.30p 3503301
23/03/2023 482.30p 486.50p 473.67p 477.00p 1741605
22/03/2023 480.00p 491.10p 476.80p 484.90p 2803936
21/03/2023 475.30p 488.72p 473.50p 481.40p 2330432
20/03/2023 457.70p 477.10p 439.28p 470.00p 3240946
17/03/2023 492.00p 495.18p 452.30p 460.70p 9309544
16/03/2023 490.30p 491.90p 473.79p 487.30p 3167784
15/03/2023 500.80p 505.55p 465.00p 470.20p 9636609
14/03/2023 481.50p 508.20p 477.20p 505.20p 2922598
13/03/2023 502.00p 504.32p 476.30p 483.40p 4522451
10/03/2023 499.70p 507.50p 489.20p 503.60p 2815130
09/03/2023 513.00p 514.80p 500.36p 512.20p 4841823
08/03/2023 516.00p 519.40p 507.20p 515.00p 2958543
07/03/2023 512.00p 527.00p 511.16p 520.80p 3529263
06/03/2023 504.80p 521.20p 502.20p 516.20p 3667688
03/03/2023 491.60p 508.30p 483.19p 505.00p 6020824
02/03/2023 490.00p 491.60p 482.00p 484.70p 2661555
01/03/2023 485.00p 492.80p 483.23p 492.80p 2064423
28/02/2023 492.70p 492.70p 480.60p 486.40p 2318046
27/02/2023 481.60p 494.60p 480.50p 491.90p 3631635
24/02/2023 490.60p 495.70p 472.27p 476.90p 2090693
23/02/2023 478.00p 489.90p 475.60p 489.00p 2062778
22/02/2023 479.80p 479.80p 470.27p 474.10p 2309763
21/02/2023 489.00p 494.70p 480.91p 482.00p 2057405
20/02/2023 500.00p 507.00p 486.30p 491.60p 2212128
17/02/2023 500.00p 514.79p 492.91p 506.20p 2912074
16/02/2023 507.20p 508.60p 494.00p 500.40p 2305657
15/02/2023 487.50p 501.00p 483.30p 501.00p 3443425
14/02/2023 488.30p 498.40p 479.10p 488.60p 3683226
13/02/2023 466.30p 472.50p 462.00p 470.20p 2174135
10/02/2023 481.30p 481.30p 457.30p 463.90p 4361030
09/02/2023 483.30p 485.00p 476.50p 484.30p 1718543
08/02/2023 484.80p 491.90p 479.10p 480.70p 2359133
07/02/2023 495.00p 495.00p 479.10p 484.10p 5905654
06/02/2023 490.00p 495.00p 480.70p 495.00p 2140738
03/02/2023 490.60p 496.60p 488.30p 496.20p 1985306
02/02/2023 490.00p 500.80p 487.09p 497.60p 3518330
01/02/2023 489.90p 495.00p 475.40p 483.00p 2978864
31/01/2023 496.00p 497.60p 486.90p 491.90p 5254456
30/01/2023 505.00p 506.80p 488.36p 498.70p 2723508
27/01/2023 515.60p 521.40p 501.40p 507.20p 6054250
26/01/2023 520.00p 522.00p 488.40p 515.00p 5393192
25/01/2023 490.00p 522.40p 479.60p 513.40p 14146296
24/01/2023 453.70p 470.70p 451.00p 468.00p 6205801
23/01/2023 455.00p 457.40p 447.20p 450.00p 2806423
20/01/2023 440.00p 452.70p 437.30p 450.00p 2056289
19/01/2023 434.60p 442.00p 429.87p 436.10p 3691179
18/01/2023 440.00p 454.50p 440.00p 440.30p 4730183
17/01/2023 441.10p 445.62p 426.92p 435.90p 5571164
16/01/2023 433.20p 445.70p 425.20p 441.90p 3962397
13/01/2023 418.20p 440.45p 416.00p 431.30p 5523595
12/01/2023 395.30p 419.60p 393.66p 418.20p 6879436
11/01/2023 390.00p 400.25p 387.87p 392.60p 4917800
10/01/2023 390.00p 396.20p 385.00p 392.60p 3217292
09/01/2023 375.50p 396.60p 372.86p 388.90p 4345232
06/01/2023 365.40p 377.30p 360.75p 372.20p 4103841
05/01/2023 357.90p 381.90p 355.00p 375.60p 4823250
04/01/2023 331.20p 358.60p 329.00p 354.70p 3480389
03/01/2023 328.50p 340.60p 326.30p 330.00p 2371662
30/12/2022 329.10p 329.40p 322.50p 324.60p 712490
29/12/2022 330.00p 332.30p 320.50p 332.30p 2424529
28/12/2022 339.60p 344.60p 329.80p 332.80p 2722180
23/12/2022 337.00p 344.10p 336.00p 340.70p 752137
22/12/2022 346.50p 350.09p 335.30p 337.70p 1496683
21/12/2022 339.00p 347.80p 339.00p 345.50p 1841568
20/12/2022 343.00p 345.50p 338.20p 338.90p 2100863
19/12/2022 350.00p 356.10p 346.10p 347.00p 2180471
16/12/2022 365.10p 365.80p 351.30p 351.30p 4138361
15/12/2022 358.70p 369.70p 356.84p 367.00p 2484519
14/12/2022 366.90p 368.20p 358.00p 363.10p 2787354
13/12/2022 367.00p 378.90p 363.00p 369.80p 4007343
12/12/2022 386.80p 386.80p 374.30p 379.80p 1655323
09/12/2022 378.30p 385.40p 375.00p 383.60p 2315463
08/12/2022 365.80p 379.80p 364.90p 375.90p 3106879
07/12/2022 384.70p 392.00p 376.44p 379.30p 2898067
06/12/2022 387.40p 395.10p 380.45p 390.80p 2278872
05/12/2022 395.70p 399.50p 390.00p 392.60p 3881638
02/12/2022 389.10p 398.90p 387.70p 391.50p 2796508
01/12/2022 397.50p 404.00p 386.50p 387.60p 3693640
30/11/2022 384.00p 394.70p 379.69p 391.10p 6675586
29/11/2022 382.40p 391.65p 373.00p 382.90p 7030694
28/11/2022 400.80p 410.57p 393.00p 393.00p 3497979
25/11/2022 396.00p 405.90p 392.10p 404.90p 2670490
24/11/2022 387.90p 400.60p 385.76p 394.10p 2379156
23/11/2022 374.90p 388.00p 373.40p 386.60p 2424797
22/11/2022 386.90p 388.19p 370.70p 375.90p 3775886
21/11/2022 385.30p 389.90p 371.40p 388.10p 2794993
18/11/2022 393.80p 393.80p 381.10p 387.90p 3022244
17/11/2022 397.40p 401.30p 378.90p 388.90p 4345664
16/11/2022 412.80p 415.26p 386.80p 390.80p 5829667
15/11/2022 421.50p 428.00p 406.30p 416.70p 3613141
14/11/2022 413.70p 424.70p 403.40p 421.00p 5614936
11/11/2022 403.70p 414.90p 402.48p 412.50p 4637897
10/11/2022 379.30p 399.90p 377.50p 399.90p 5223346
09/11/2022 380.70p 383.60p 371.40p 380.90p 5409629
08/11/2022 368.40p 386.40p 362.10p 381.70p 3520355
07/11/2022 354.30p 373.60p 350.90p 366.20p 5611088
04/11/2022 348.30p 356.96p 344.10p 356.00p 2064814
03/11/2022 338.00p 348.20p 333.40p 347.40p 1681458
02/11/2022 352.40p 354.14p 332.82p 342.90p 3052912
01/11/2022 354.80p 360.30p 349.20p 354.00p 2930781
31/10/2022 337.40p 360.71p 336.77p 348.40p 4806724
28/10/2022 338.00p 345.03p 323.60p 328.50p 4290930
27/10/2022 332.90p 347.20p 329.90p 342.80p 7157627
26/10/2022 315.00p 338.10p 313.70p 335.80p 5770827
25/10/2022 317.50p 319.18p 308.20p 316.60p 8391780
24/10/2022 327.90p 332.20p 308.80p 312.80p 3411762
21/10/2022 322.60p 325.60p 315.70p 320.90p 1796875
20/10/2022 326.80p 328.50p 317.10p 327.60p 4280721
19/10/2022 327.30p 336.90p 323.49p 328.50p 3085876
18/10/2022 331.60p 332.90p 322.49p 325.70p 5452133
17/10/2022 306.30p 324.50p 306.30p 324.50p 5484232
14/10/2022 293.40p 316.70p 293.40p 306.30p 6497893
13/10/2022 291.80p 304.47p 278.60p 292.70p 6166493
12/10/2022 293.10p 296.90p 279.60p 285.10p 4079085
11/10/2022 295.60p 308.20p 292.04p 295.50p 3530422
10/10/2022 289.00p 302.59p 283.60p 296.00p 3222100
07/10/2022 293.80p 298.90p 290.47p 294.40p 2176101
06/10/2022 293.70p 298.70p 289.30p 295.40p 3537179
05/10/2022 303.40p 304.90p 284.95p 289.00p 4197010
04/10/2022 292.80p 305.55p 289.90p 301.30p 3290421
03/10/2022 284.90p 290.60p 276.87p 287.80p 5188864
30/09/2022 294.50p 306.00p 291.27p 296.40p 3689469
29/09/2022 294.30p 296.80p 287.96p 292.70p 3899979
28/09/2022 297.30p 297.74p 279.00p 297.00p 6838386
27/09/2022 304.40p 310.20p 300.80p 300.80p 5876098
26/09/2022 302.70p 309.20p 294.40p 301.60p 6366067
23/09/2022 323.00p 328.20p 304.45p 306.60p 5695277
22/09/2022 331.70p 334.10p 322.40p 322.40p 4383951
21/09/2022 346.00p 347.97p 336.10p 340.90p 3987725
20/09/2022 350.00p 361.70p 344.40p 352.60p 4296275
19/09/2022 353.20p 355.00p 343.90p 346.00p 7699562
16/09/2022 353.20p 355.00p 343.90p 346.00p 7699562
15/09/2022 347.50p 361.70p 347.20p 359.00p 3504677
14/09/2022 340.10p 350.00p 335.94p 347.00p 7692307
13/09/2022 368.90p 375.81p 353.70p 353.70p 8096311
12/09/2022 362.60p 367.90p 359.10p 365.00p 3798283
09/09/2022 356.00p 362.10p 352.10p 358.90p 2966568
08/09/2022 372.00p 374.44p 350.90p 355.30p 3681273
07/09/2022 364.00p 375.90p 355.90p 366.20p 4484490
06/09/2022 353.00p 375.00p 352.00p 367.40p 4676337
05/09/2022 366.50p 369.44p 344.00p 352.70p 3154536
02/09/2022 348.20p 360.50p 348.18p 359.60p 2462408
01/09/2022 355.90p 356.30p 344.45p 347.70p 6262154
31/08/2022 358.00p 363.40p 354.90p 359.80p 4511240
30/08/2022 354.60p 362.40p 353.40p 355.80p 4091100
29/08/2022 369.00p 369.00p 352.68p 354.00p 2879515
26/08/2022 369.00p 369.00p 352.68p 354.00p 2876192
25/08/2022 368.70p 369.60p 361.80p 363.70p 2071873
24/08/2022 362.40p 364.60p 355.20p 363.30p 3376828
23/08/2022 363.80p 371.70p 361.22p 364.50p 2906420
22/08/2022 381.00p 384.80p 361.00p 364.50p 5253023
19/08/2022 405.00p 407.10p 382.00p 383.00p 5169291
18/08/2022 404.80p 414.80p 401.18p 408.70p 1680202
17/08/2022 426.20p 427.60p 402.10p 404.70p 5064341
16/08/2022 424.10p 429.93p 420.80p 423.90p 2644726
15/08/2022 413.90p 422.60p 405.00p 422.60p 2458285
12/08/2022 404.80p 410.60p 400.70p 407.60p 1966866
11/08/2022 410.80p 415.00p 401.00p 404.50p 4641701
10/08/2022 396.00p 408.00p 391.50p 406.90p 2649950
09/08/2022 406.90p 411.40p 391.80p 396.10p 2398361
08/08/2022 402.20p 410.40p 395.90p 405.20p 1761287
05/08/2022 408.80p 408.87p 395.50p 399.90p 2767645
04/08/2022 404.90p 414.20p 403.30p 405.90p 2873706
03/08/2022 396.30p 404.40p 394.30p 402.40p 3757557
02/08/2022 394.80p 400.10p 383.30p 396.20p 2795803
01/08/2022 403.00p 405.27p 388.60p 394.90p 3572631
29/07/2022 395.00p 403.00p 388.72p 399.40p 4765679
28/07/2022 395.10p 401.13p 389.30p 389.90p 2948550
27/07/2022 376.00p 398.80p 374.23p 390.70p 5450394
26/07/2022 378.60p 390.40p 368.35p 373.30p 5145067
25/07/2022 376.30p 386.30p 369.30p 373.80p 5324623

*Close Price adjusted for both dividends and splits