easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/08/2001 383.25p 383.25p 383.25p 383.25p 567442
27/08/2001 383.25p 383.25p 383.25p 383.25p 0
24/08/2001 383.25p 383.25p 383.25p 383.25p 1646551
23/08/2001 388.75p 388.75p 388.75p 388.75p 1332857
22/08/2001 387.48p 387.48p 387.48p 387.48p 1133150
21/08/2001 383.25p 383.25p 383.25p 383.25p 33935
20/08/2001 383.68p 383.68p 383.68p 383.68p 1071308
17/08/2001 384.10p 384.10p 384.10p 384.10p 816959
16/08/2001 383.25p 383.25p 383.25p 383.25p 733768
15/08/2001 383.68p 383.68p 383.68p 383.68p 1012106
14/08/2001 381.56p 381.56p 381.56p 381.56p 1731541
13/08/2001 371.41p 371.41p 371.41p 371.41p 210987
10/08/2001 368.87p 368.87p 368.87p 368.87p 1401001
09/08/2001 369.29p 369.29p 369.29p 369.29p 327585
08/08/2001 372.25p 372.25p 372.25p 372.25p 487504
07/08/2001 374.79p 374.79p 374.79p 374.79p 734941
06/08/2001 377.75p 377.75p 377.75p 377.75p 224368
03/08/2001 372.25p 372.25p 372.25p 372.25p 1642671
02/08/2001 368.87p 368.87p 368.87p 368.87p 837221
01/08/2001 365.91p 365.91p 365.91p 365.91p 175396
31/07/2001 360.83p 360.83p 360.83p 360.83p 548229
30/07/2001 357.03p 357.03p 357.03p 357.03p 552060
27/07/2001 355.33p 355.33p 355.33p 355.33p 1020524
26/07/2001 357.03p 357.03p 357.03p 357.03p 1309312
25/07/2001 360.41p 360.41p 360.41p 360.41p 1244519
24/07/2001 362.10p 362.10p 362.10p 362.10p 694774
23/07/2001 370.14p 370.14p 370.14p 370.14p 20435
20/07/2001 370.99p 370.99p 370.99p 370.99p 63536
19/07/2001 372.25p 372.25p 372.25p 372.25p 373938
18/07/2001 372.25p 372.25p 372.25p 372.25p 664810
17/07/2001 369.29p 369.29p 369.29p 369.29p 924126
16/07/2001 373.95p 373.95p 373.95p 373.95p 1016128
13/07/2001 366.33p 366.33p 366.33p 366.33p 158689
12/07/2001 364.22p 364.22p 364.22p 364.22p 458705
11/07/2001 363.79p 363.79p 363.79p 363.79p 148917
10/07/2001 363.79p 363.79p 363.79p 363.79p 728013
09/07/2001 358.30p 358.30p 358.30p 358.30p 298091
06/07/2001 359.99p 359.99p 359.99p 359.99p 1001816
05/07/2001 359.99p 359.99p 359.99p 359.99p 516951
04/07/2001 357.45p 357.45p 357.45p 357.45p 789080
03/07/2001 364.22p 364.22p 364.22p 364.22p 1143812
02/07/2001 365.06p 365.06p 365.06p 365.06p 375608
29/06/2001 366.76p 366.76p 366.76p 366.76p 19309
28/06/2001 366.76p 366.76p 366.76p 366.76p 200146
27/06/2001 368.45p 368.45p 368.45p 368.45p 391430
26/06/2001 370.14p 370.14p 370.14p 370.14p 146586
25/06/2001 370.14p 370.14p 370.14p 370.14p 891989
22/06/2001 360.83p 360.83p 360.83p 360.83p 705839
21/06/2001 361.68p 361.68p 361.68p 361.68p 63363
20/06/2001 359.56p 359.56p 359.56p 359.56p 761394
19/06/2001 365.06p 365.06p 365.06p 365.06p 464277
18/06/2001 354.49p 354.49p 354.49p 354.49p 219101
15/06/2001 357.45p 357.45p 357.45p 357.45p 684571
14/06/2001 354.07p 354.07p 354.07p 354.07p 749205
13/06/2001 364.22p 364.22p 364.22p 364.22p 457194
12/06/2001 366.76p 366.76p 366.76p 366.76p 378115
11/06/2001 380.72p 380.72p 380.72p 380.72p 177628
08/06/2001 385.37p 385.37p 385.37p 385.37p 1108335
07/06/2001 386.21p 386.21p 386.21p 386.21p 623631
06/06/2001 387.91p 387.91p 387.91p 387.91p 733260
05/06/2001 387.91p 387.91p 387.91p 387.91p 2219652
04/06/2001 376.49p 376.49p 376.49p 376.49p 277862
01/06/2001 374.37p 374.37p 374.37p 374.37p 148442
31/05/2001 369.29p 369.29p 369.29p 369.29p 430194
30/05/2001 368.45p 368.45p 368.45p 368.45p 272447
29/05/2001 369.72p 369.72p 369.72p 369.72p 292410
25/05/2001 366.76p 366.76p 366.76p 366.76p 543452
24/05/2001 367.18p 367.18p 367.18p 367.18p 573763
23/05/2001 371.41p 371.41p 371.41p 371.41p 574197
22/05/2001 360.83p 360.83p 360.83p 360.83p 477770
21/05/2001 360.83p 360.83p 360.83p 360.83p 607822
18/05/2001 358.72p 358.72p 358.72p 358.72p 578901
17/05/2001 356.18p 356.18p 356.18p 356.18p 1332158
16/05/2001 354.07p 354.07p 354.07p 354.07p 501653
15/05/2001 352.37p 352.37p 352.37p 352.37p 151986
14/05/2001 351.10p 351.10p 351.10p 351.10p 747306
11/05/2001 343.49p 343.49p 343.49p 343.49p 1429436
10/05/2001 343.91p 343.91p 343.91p 343.91p 588311
09/05/2001 341.37p 341.37p 341.37p 341.37p 462799
08/05/2001 347.30p 347.30p 347.30p 347.30p 1291997
04/05/2001 351.10p 351.10p 351.10p 351.10p 906965
03/05/2001 349.84p 349.84p 349.84p 349.84p 913913
02/05/2001 352.37p 352.37p 352.37p 352.37p 1912130
01/05/2001 339.26p 339.26p 339.26p 339.26p 664713
30/04/2001 336.30p 336.30p 336.30p 336.30p 356740
27/04/2001 331.65p 331.65p 331.65p 331.65p 1511715
26/04/2001 323.61p 323.61p 323.61p 323.61p 2443061
25/04/2001 327.84p 327.84p 327.84p 327.84p 530735
24/04/2001 328.68p 328.68p 328.68p 328.68p 105323
23/04/2001 328.68p 328.68p 328.68p 328.68p 14489
20/04/2001 329.11p 329.11p 329.11p 329.11p 1578349
19/04/2001 335.88p 335.88p 335.88p 335.88p 419481
18/04/2001 335.03p 335.03p 335.03p 335.03p 1294354
17/04/2001 333.76p 333.76p 333.76p 333.76p 259597
12/04/2001 326.15p 326.15p 326.15p 326.15p 232459
11/04/2001 323.61p 323.61p 323.61p 323.61p 2991576
10/04/2001 329.53p 329.53p 329.53p 329.53p 603521
09/04/2001 332.91p 332.91p 332.91p 332.91p 271289
06/04/2001 332.91p 332.91p 332.91p 332.91p 1426533
05/04/2001 322.34p 322.34p 322.34p 322.34p 1234776
04/04/2001 297.38p 297.38p 297.38p 297.38p 1228378
03/04/2001 294.00p 294.00p 294.00p 294.00p 979218
02/04/2001 300.34p 300.34p 300.34p 300.34p 712594
30/03/2001 299.92p 299.92p 299.92p 299.92p 1281968
29/03/2001 299.50p 299.50p 299.50p 299.50p 1272574
28/03/2001 299.92p 299.92p 299.92p 299.92p 380681
27/03/2001 299.07p 299.07p 299.07p 299.07p 2227832
26/03/2001 307.96p 307.96p 307.96p 307.96p 603560
23/03/2001 315.15p 315.15p 315.15p 315.15p 617750
22/03/2001 319.38p 319.38p 319.38p 319.38p 913424
21/03/2001 328.26p 328.26p 328.26p 328.26p 2070025
20/03/2001 332.91p 332.91p 332.91p 332.91p 2308504
19/03/2001 334.61p 334.61p 334.61p 334.61p 929289
16/03/2001 333.34p 333.34p 333.34p 333.34p 6447334
15/03/2001 335.88p 335.88p 335.88p 335.88p 3221602
14/03/2001 345.60p 345.60p 345.60p 345.60p 3759048
13/03/2001 357.45p 357.45p 357.45p 357.45p 2120679
12/03/2001 373.95p 373.95p 373.95p 373.95p 2660565
09/03/2001 396.79p 396.79p 396.79p 396.79p 1911633
08/03/2001 390.44p 390.44p 390.44p 390.44p 690672
07/03/2001 385.79p 385.79p 385.79p 385.79p 1213896
06/03/2001 376.91p 376.91p 376.91p 376.91p 2493062
05/03/2001 363.37p 363.37p 363.37p 363.37p 915771
02/03/2001 363.79p 363.79p 363.79p 363.79p 548112
01/03/2001 369.72p 369.72p 369.72p 369.72p 978782
28/02/2001 368.02p 368.02p 368.02p 368.02p 966723
27/02/2001 358.30p 358.30p 358.30p 358.30p 241850
26/02/2001 355.33p 355.33p 355.33p 355.33p 902575
23/02/2001 352.37p 352.37p 352.37p 352.37p 419230
22/02/2001 353.22p 353.22p 353.22p 353.22p 114413
21/02/2001 355.33p 355.33p 355.33p 355.33p 386641
20/02/2001 355.33p 355.33p 355.33p 355.33p 17804
19/02/2001 354.07p 354.07p 354.07p 354.07p 340261
16/02/2001 353.22p 353.22p 353.22p 353.22p 571572
15/02/2001 351.53p 351.53p 351.53p 351.53p 71986
14/02/2001 348.14p 348.14p 348.14p 348.14p 2155768
13/02/2001 351.10p 351.10p 351.10p 351.10p 621980
12/02/2001 354.91p 354.91p 354.91p 354.91p 393325
09/02/2001 354.91p 354.91p 354.91p 354.91p 470325
08/02/2001 354.07p 354.07p 354.07p 354.07p 186595
07/02/2001 349.84p 349.84p 349.84p 349.84p 520106
06/02/2001 346.87p 346.87p 346.87p 346.87p 277578
05/02/2001 346.03p 346.03p 346.03p 346.03p 353809
02/02/2001 347.30p 347.30p 347.30p 347.30p 805592
01/02/2001 351.53p 351.53p 351.53p 351.53p 583754
31/01/2001 346.87p 346.87p 346.87p 346.87p 37412
30/01/2001 348.99p 348.99p 348.99p 348.99p 351696
29/01/2001 353.22p 353.22p 353.22p 353.22p 56989
26/01/2001 351.10p 351.10p 351.10p 351.10p 729992
25/01/2001 341.37p 341.37p 341.37p 341.37p 539581
24/01/2001 341.37p 341.37p 341.37p 341.37p 987509
23/01/2001 341.80p 341.80p 341.80p 341.80p 1691379
22/01/2001 352.37p 352.37p 352.37p 352.37p 385923
19/01/2001 353.22p 353.22p 353.22p 353.22p 220916
18/01/2001 354.07p 354.07p 354.07p 354.07p 412804
17/01/2001 357.03p 357.03p 357.03p 357.03p 778913
16/01/2001 349.84p 349.84p 349.84p 349.84p 3758070
15/01/2001 351.10p 351.10p 351.10p 351.10p 4988824
12/01/2001 342.64p 342.64p 342.64p 342.64p 487400
11/01/2001 343.07p 343.07p 343.07p 343.07p 939448
10/01/2001 346.03p 346.03p 346.03p 346.03p 1226950
09/01/2001 342.64p 342.64p 342.64p 342.64p 974115
08/01/2001 332.49p 332.49p 332.49p 332.49p 272387
05/01/2001 332.07p 332.07p 332.07p 332.07p 1788503
04/01/2001 326.99p 326.99p 326.99p 326.99p 882741
03/01/2001 323.18p 323.18p 323.18p 323.18p 909889
02/01/2001 324.88p 324.88p 324.88p 324.88p 1062039
29/12/2000 332.07p 332.07p 332.07p 332.07p 43072
28/12/2000 332.49p 332.49p 332.49p 332.49p 300142
27/12/2000 326.57p 326.57p 326.57p 326.57p 153159
22/12/2000 324.45p 324.45p 324.45p 324.45p 139512
21/12/2000 324.45p 324.45p 324.45p 324.45p 1552717
20/12/2000 326.99p 326.99p 326.99p 326.99p 3353249
19/12/2000 339.26p 339.26p 339.26p 339.26p 1523120
18/12/2000 320.22p 320.22p 320.22p 320.22p 450930
15/12/2000 310.92p 310.92p 310.92p 310.92p 245263
14/12/2000 307.96p 307.96p 307.96p 307.96p 39209
13/12/2000 306.69p 306.69p 306.69p 306.69p 313666
12/12/2000 306.69p 306.69p 306.69p 306.69p 436533
11/12/2000 304.57p 304.57p 304.57p 304.57p 147725
08/12/2000 304.57p 304.57p 304.57p 304.57p 119366
07/12/2000 304.15p 304.15p 304.15p 304.15p 1900432
06/12/2000 303.30p 303.30p 303.30p 303.30p 867058
05/12/2000 299.50p 299.50p 299.50p 299.50p 991519
04/12/2000 300.34p 300.34p 300.34p 300.34p 954991
01/12/2000 302.88p 302.88p 302.88p 302.88p 782440
30/11/2000 300.77p 300.77p 300.77p 300.77p 1624689
29/11/2000 294.42p 294.42p 294.42p 294.42p 372256
28/11/2000 288.07p 288.07p 288.07p 288.07p 6205278
27/11/2000 287.23p 287.23p 287.23p 287.23p 2026904
24/11/2000 286.38p 286.38p 286.38p 286.38p 372461
23/11/2000 284.27p 284.27p 284.27p 284.27p 1647744
22/11/2000 287.23p 287.23p 287.23p 287.23p 4387112
21/11/2000 295.27p 295.27p 295.27p 295.27p 7516020
20/11/2000 301.61p 301.61p 301.61p 301.61p 5898670
17/11/2000 305.84p 305.84p 305.84p 305.84p 6630391
16/11/2000 306.69p 306.69p 306.69p 306.69p 11660455
15/11/2000 289.34p 289.34p 289.34p 289.34p 45088484

*Close Price adjusted for both dividends and splits