easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
22/07/2022 383.70p 392.00p 379.10p 379.10p 4700717
21/07/2022 387.00p 392.60p 377.40p 382.90p 3666045
20/07/2022 377.50p 395.70p 374.40p 390.40p 4286792
19/07/2022 376.90p 394.20p 371.00p 393.60p 5802109
18/07/2022 383.20p 387.40p 375.60p 382.70p 3956915
15/07/2022 353.80p 378.00p 350.10p 374.10p 6289211
14/07/2022 355.30p 369.00p 351.55p 364.40p 6885114
13/07/2022 368.20p 373.97p 350.10p 356.00p 3967423
12/07/2022 359.00p 369.40p 348.70p 369.40p 5113241
11/07/2022 367.40p 374.40p 358.90p 358.90p 3872019
08/07/2022 374.40p 382.20p 368.90p 376.40p 3527929
07/07/2022 358.60p 376.00p 353.60p 372.50p 4803860
06/07/2022 355.00p 362.70p 351.90p 357.20p 19516984
05/07/2022 361.90p 365.20p 338.25p 345.50p 9195415
04/07/2022 383.10p 385.88p 355.70p 360.30p 10250619
01/07/2022 364.00p 389.64p 361.82p 376.90p 13850956
30/06/2022 380.00p 380.10p 352.50p 366.60p 8706793
29/06/2022 401.70p 405.50p 385.70p 386.60p 5720771
28/06/2022 408.00p 416.60p 406.70p 411.70p 5938956
27/06/2022 395.00p 415.90p 395.00p 403.60p 5232798
24/06/2022 394.50p 400.20p 382.90p 394.90p 6851702
23/06/2022 409.80p 418.00p 398.40p 398.40p 4859275
22/06/2022 406.00p 424.40p 401.80p 412.30p 4845212
21/06/2022 442.00p 448.57p 411.40p 415.70p 6361354
20/06/2022 427.00p 446.20p 418.50p 443.70p 13941600
17/06/2022 413.20p 441.00p 409.70p 437.00p 7598932
16/06/2022 423.20p 424.30p 409.00p 410.10p 5066763
15/06/2022 414.90p 431.10p 411.40p 425.00p 5005725
14/06/2022 428.20p 437.80p 408.20p 410.10p 5346573
13/06/2022 445.00p 445.00p 420.30p 423.20p 6366292
10/06/2022 462.10p 463.60p 448.89p 452.20p 5264686
09/06/2022 476.90p 480.50p 465.60p 467.30p 3355915
08/06/2022 492.70p 496.90p 462.30p 478.50p 7097148
07/06/2022 490.00p 496.09p 480.10p 488.00p 4113116
06/06/2022 513.00p 516.25p 492.00p 496.90p 4984074
03/06/2022 522.40p 524.20p 505.40p 507.40p 5683001
02/06/2022 522.40p 524.20p 505.40p 507.40p 5683001
01/06/2022 522.40p 524.20p 505.40p 507.40p 5683001
31/05/2022 532.60p 532.60p 511.20p 517.60p 4135999
30/05/2022 539.60p 545.79p 532.80p 535.20p 2960171
27/05/2022 522.20p 532.80p 517.73p 532.00p 2513771
26/05/2022 511.00p 526.30p 510.60p 524.60p 2974458
25/05/2022 507.80p 517.00p 493.40p 508.40p 5515244
24/05/2022 521.60p 525.20p 496.50p 496.50p 4450144
23/05/2022 526.20p 529.25p 519.20p 526.60p 3941165
20/05/2022 508.60p 529.80p 503.60p 517.40p 5552047
19/05/2022 480.00p 519.60p 477.00p 501.60p 8734458
18/05/2022 506.40p 517.40p 498.10p 501.00p 5255340
17/05/2022 503.60p 516.20p 498.14p 503.20p 6383197
16/05/2022 498.70p 499.60p 479.10p 499.60p 4177387
13/05/2022 497.50p 500.40p 489.30p 498.70p 2448794
12/05/2022 487.80p 500.80p 468.10p 490.20p 6854815
11/05/2022 495.30p 512.21p 494.20p 505.40p 12590575
10/05/2022 498.50p 503.78p 485.11p 490.30p 6413693
09/05/2022 501.20p 512.80p 488.40p 492.00p 6803823
06/05/2022 515.80p 518.80p 490.60p 510.40p 5379967
05/05/2022 551.60p 558.00p 517.80p 517.80p 5401547
04/05/2022 557.00p 564.94p 527.50p 534.60p 7374855
03/05/2022 557.20p 573.20p 551.20p 551.20p 5254871
02/05/2022 566.60p 571.20p 548.80p 561.00p 2043143
29/04/2022 566.60p 571.20p 548.80p 561.00p 2043143
28/04/2022 565.20p 571.80p 553.80p 558.40p 1950101
27/04/2022 560.00p 563.80p 533.40p 556.00p 2589716
26/04/2022 573.40p 585.00p 553.20p 553.20p 3680459
25/04/2022 548.00p 579.20p 541.29p 568.40p 2967617
22/04/2022 580.00p 591.20p 568.40p 568.40p 3036182
21/04/2022 569.80p 604.24p 568.80p 591.80p 7044729
20/04/2022 566.00p 566.63p 550.40p 564.20p 3318156
19/04/2022 572.00p 575.35p 556.00p 562.20p 2480739
18/04/2022 562.00p 578.80p 552.60p 574.20p 4321131
15/04/2022 562.00p 578.80p 552.60p 574.20p 4321131
14/04/2022 562.00p 578.80p 552.60p 574.20p 4321131
13/04/2022 543.40p 556.80p 533.80p 556.20p 5242281
12/04/2022 532.00p 555.80p 522.80p 552.40p 6506218
11/04/2022 519.20p 555.80p 513.86p 542.60p 5090222
08/04/2022 530.00p 539.40p 521.20p 523.20p 3232055
07/04/2022 529.40p 546.40p 519.20p 519.20p 4212873
06/04/2022 539.40p 544.20p 513.20p 524.00p 5036109
05/04/2022 551.80p 557.20p 531.00p 539.20p 3470711
04/04/2022 559.00p 561.00p 540.51p 553.80p 2391602
01/04/2022 559.20p 572.00p 555.00p 555.00p 2145043
31/03/2022 557.00p 573.80p 552.60p 556.60p 4446855
30/03/2022 569.40p 572.80p 547.00p 550.40p 3954366
29/03/2022 550.00p 579.52p 545.00p 569.80p 6388619
28/03/2022 523.00p 548.80p 520.60p 535.80p 15527012
25/03/2022 511.00p 522.33p 508.20p 516.40p 2623185
24/03/2022 515.60p 520.71p 500.40p 509.20p 5359362
23/03/2022 528.00p 532.80p 515.20p 515.20p 2868851
22/03/2022 520.80p 538.40p 518.17p 528.00p 2789083
21/03/2022 542.00p 542.00p 513.60p 520.40p 4284576
18/03/2022 531.80p 542.80p 512.80p 538.60p 8183864
17/03/2022 559.80p 567.20p 522.80p 530.20p 5625391
16/03/2022 544.80p 561.00p 534.16p 550.20p 10311472
15/03/2022 502.60p 541.20p 494.80p 522.80p 6769976
14/03/2022 499.50p 513.00p 496.50p 506.20p 6164624
11/03/2022 490.30p 513.40p 482.60p 484.30p 8928813
10/03/2022 510.40p 518.20p 472.60p 482.40p 8855012

*Close Price adjusted for both dividends and splits