easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/10/2023 427.00p 433.30p 419.82p 421.10p 3056967
02/10/2023 428.20p 435.40p 425.00p 432.30p 3075810
29/09/2023 418.30p 431.40p 418.30p 427.30p 3378223
28/09/2023 416.50p 418.39p 405.10p 418.10p 3629901
27/09/2023 419.70p 427.30p 417.10p 418.60p 2356633
26/09/2023 419.10p 426.40p 416.50p 420.00p 1320686
25/09/2023 432.00p 434.74p 418.20p 422.30p 3187205
22/09/2023 428.40p 438.40p 427.60p 434.40p 1899634
21/09/2023 424.50p 436.20p 423.90p 434.10p 2537775
20/09/2023 421.00p 440.00p 418.40p 430.70p 3732304
19/09/2023 431.00p 436.40p 419.70p 422.60p 3938235
18/09/2023 445.00p 445.80p 434.10p 434.10p 1937641
15/09/2023 446.00p 451.60p 442.30p 445.70p 2491861
14/09/2023 453.80p 455.70p 438.60p 446.90p 3540498
13/09/2023 452.70p 460.80p 449.30p 454.10p 2800849
12/09/2023 444.00p 464.40p 434.50p 455.70p 4783462
11/09/2023 435.60p 444.35p 428.50p 441.10p 2900148
08/09/2023 426.00p 434.00p 417.10p 431.50p 2238192
07/09/2023 415.00p 435.50p 413.00p 426.90p 2986543
06/09/2023 431.50p 433.50p 420.80p 421.00p 3370248
05/09/2023 429.80p 436.20p 423.10p 435.40p 4332568
04/09/2023 427.80p 439.60p 426.31p 432.10p 3120504
01/09/2023 425.60p 428.80p 421.50p 425.00p 3056845
31/08/2023 419.40p 430.00p 417.58p 423.20p 3537693
30/08/2023 425.90p 425.90p 414.66p 418.10p 2112797
29/08/2023 418.00p 422.30p 415.10p 417.30p 5216052
25/08/2023 420.10p 424.45p 409.40p 412.40p 3387727
24/08/2023 435.10p 439.80p 423.10p 424.00p 2600369
23/08/2023 429.20p 433.10p 426.70p 432.30p 1191003
22/08/2023 424.90p 433.40p 424.90p 430.20p 1385721
21/08/2023 426.50p 428.90p 420.60p 424.70p 1382879
18/08/2023 430.00p 430.00p 419.00p 426.50p 2770095
17/08/2023 441.60p 443.11p 431.70p 431.70p 1951809
16/08/2023 436.70p 444.10p 434.40p 441.30p 1600253
15/08/2023 445.20p 447.60p 437.30p 439.00p 2477589
14/08/2023 444.20p 450.38p 439.71p 445.80p 3262417
11/08/2023 446.60p 451.20p 445.30p 447.80p 991277
10/08/2023 450.00p 457.50p 448.10p 450.00p 3194548
09/08/2023 458.00p 462.00p 439.10p 445.50p 4492307
08/08/2023 451.90p 456.60p 448.00p 454.00p 1739441
07/08/2023 452.40p 458.00p 446.40p 452.70p 1629491
04/08/2023 446.50p 454.70p 444.30p 451.30p 2383543
03/08/2023 442.50p 444.70p 432.28p 442.10p 2812961
02/08/2023 442.70p 448.70p 433.29p 446.50p 4137178
01/08/2023 451.10p 461.00p 450.40p 451.70p 2490685
31/07/2023 447.50p 457.90p 447.50p 452.30p 2269717
28/07/2023 449.10p 457.47p 447.00p 450.20p 2836988
27/07/2023 450.00p 455.35p 444.08p 450.20p 3122911
26/07/2023 438.80p 454.90p 437.70p 446.90p 3452706
25/07/2023 455.30p 462.80p 443.00p 446.00p 3540928
24/07/2023 465.00p 468.15p 451.48p 455.40p 10431216
21/07/2023 485.00p 487.20p 474.50p 476.50p 3394023
20/07/2023 498.00p 504.12p 474.60p 475.60p 8812881
19/07/2023 499.00p 503.60p 494.40p 494.90p 5529101
18/07/2023 478.50p 486.90p 474.76p 485.90p 2226033
17/07/2023 478.80p 482.37p 473.86p 478.60p 2519073
14/07/2023 490.00p 495.10p 477.80p 477.80p 5379289
13/07/2023 488.40p 503.66p 486.10p 495.90p 2426813
12/07/2023 493.10p 496.90p 480.20p 491.80p 1473574
11/07/2023 494.70p 498.50p 487.50p 495.00p 2160177
10/07/2023 485.90p 492.50p 483.30p 491.10p 1953989
07/07/2023 480.00p 488.10p 475.20p 488.10p 1800870
06/07/2023 494.30p 495.79p 476.20p 479.30p 3526110
05/07/2023 489.80p 499.50p 485.60p 499.50p 1989669
04/07/2023 496.60p 498.20p 488.64p 495.00p 998923
03/07/2023 484.90p 498.50p 482.20p 495.40p 1942393
30/06/2023 486.00p 488.20p 482.10p 482.60p 1932580
29/06/2023 486.60p 488.44p 475.80p 486.00p 2147030
28/06/2023 482.60p 491.70p 481.00p 486.60p 2061612
27/06/2023 479.50p 485.00p 473.10p 482.30p 1593091
26/06/2023 475.80p 479.30p 467.70p 473.70p 2685957
23/06/2023 490.00p 491.90p 465.79p 472.00p 5210666
22/06/2023 496.50p 501.80p 489.60p 495.20p 3080033
21/06/2023 498.30p 508.40p 493.50p 501.60p 2456746
20/06/2023 507.60p 512.80p 499.20p 503.60p 1997471
19/06/2023 506.00p 514.40p 503.88p 508.20p 2924508
16/06/2023 491.10p 512.60p 490.40p 507.20p 6286899
15/06/2023 494.50p 495.10p 484.84p 492.40p 2201863
14/06/2023 498.50p 502.00p 489.25p 493.20p 3009500
13/06/2023 498.40p 503.80p 495.00p 497.70p 2004292
12/06/2023 494.30p 497.80p 490.00p 495.00p 1413923
09/06/2023 491.80p 494.20p 484.60p 491.50p 2047301
08/06/2023 485.90p 494.10p 485.10p 491.20p 1689382
07/06/2023 482.40p 488.20p 478.90p 488.20p 2298571
06/06/2023 482.00p 488.80p 477.58p 483.90p 2093248
05/06/2023 486.10p 488.27p 482.30p 482.90p 2328083
02/06/2023 477.00p 485.20p 474.60p 483.90p 2783116
01/06/2023 472.00p 479.10p 467.70p 472.30p 1977206
31/05/2023 474.00p 483.50p 467.00p 471.30p 5527273
30/05/2023 486.30p 486.30p 475.50p 477.50p 2314205
26/05/2023 489.20p 490.07p 480.20p 485.40p 3804537
25/05/2023 490.10p 491.90p 479.30p 484.50p 3877499
24/05/2023 494.40p 496.92p 483.77p 488.40p 3495060
23/05/2023 500.20p 505.80p 496.52p 499.90p 2022543
22/05/2023 506.00p 512.80p 500.10p 501.60p 3882718
19/05/2023 532.00p 532.40p 499.35p 502.00p 3951403
18/05/2023 528.80p 534.80p 508.66p 528.00p 4723501
17/05/2023 505.20p 522.40p 501.20p 520.40p 4263580
16/05/2023 491.90p 509.20p 486.00p 505.80p 2834934
15/05/2023 490.10p 497.40p 488.40p 494.30p 1875420
12/05/2023 494.00p 495.00p 487.70p 488.80p 1541480
11/05/2023 490.00p 494.80p 486.40p 492.80p 1660457
10/05/2023 493.50p 495.00p 487.90p 489.30p 1735167
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

*Close Price adjusted for both dividends and splits