easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/03/2022 465.00p 519.00p 462.20p 503.20p 12872082
08/03/2022 435.00p 473.20p 428.74p 447.00p 10064165
07/03/2022 454.00p 466.20p 417.40p 439.50p 11738488
04/03/2022 500.00p 500.00p 467.30p 475.30p 10992171
03/03/2022 548.00p 548.80p 505.60p 510.80p 9424336
02/03/2022 540.40p 555.20p 520.22p 551.60p 7036697
01/03/2022 607.40p 618.40p 546.20p 546.20p 8736965
28/02/2022 604.00p 605.40p 584.33p 602.60p 7149856
25/02/2022 613.20p 639.00p 602.00p 626.20p 6938702
24/02/2022 601.40p 631.00p 586.20p 597.20p 13074217
23/02/2022 669.20p 680.25p 643.60p 646.40p 3458857
22/02/2022 637.20p 677.40p 622.60p 669.00p 5952386
21/02/2022 682.00p 692.60p 656.00p 658.20p 3830600
18/02/2022 691.60p 700.00p 670.60p 674.40p 3741049
17/02/2022 712.20p 718.80p 682.60p 690.00p 12007679
16/02/2022 715.00p 729.20p 707.60p 714.80p 4090332
15/02/2022 686.00p 719.60p 680.56p 715.20p 5392348
14/02/2022 682.00p 701.40p 659.80p 694.20p 9028913
11/02/2022 715.00p 721.00p 698.80p 706.00p 5006200
10/02/2022 703.80p 727.80p 702.00p 727.40p 7131830
09/02/2022 685.00p 718.40p 684.40p 699.80p 8339490
08/02/2022 655.00p 680.00p 651.00p 675.60p 7243583
07/02/2022 631.20p 649.60p 624.00p 649.60p 5047460
04/02/2022 632.60p 635.00p 614.80p 627.00p 3263838
03/02/2022 626.80p 637.80p 617.00p 627.40p 5026508
02/02/2022 646.00p 654.20p 627.20p 627.40p 4579929
01/02/2022 628.80p 639.40p 623.00p 637.80p 3788846
31/01/2022 625.80p 626.99p 602.20p 618.60p 3493971
28/01/2022 633.00p 633.57p 611.60p 618.60p 3921257
27/01/2022 630.60p 646.00p 617.80p 635.80p 5536717
26/01/2022 617.80p 638.39p 607.40p 635.40p 7788277
25/01/2022 602.20p 611.20p 591.00p 603.80p 4686882
24/01/2022 637.60p 637.60p 589.40p 594.80p 8883314
21/01/2022 637.40p 641.80p 620.60p 628.20p 3438230
20/01/2022 620.20p 649.60p 618.60p 645.80p 8466639
19/01/2022 628.40p 644.40p 618.20p 625.20p 5016139
18/01/2022 636.80p 639.60p 623.84p 634.00p 4633043
17/01/2022 641.00p 646.81p 636.60p 639.80p 3916222
14/01/2022 633.00p 639.80p 626.00p 635.60p 3465859
13/01/2022 621.20p 638.00p 617.00p 635.00p 2716953
12/01/2022 621.40p 637.20p 618.00p 621.00p 5234260
11/01/2022 639.00p 641.60p 627.60p 629.60p 9047146
10/01/2022 629.60p 647.60p 626.60p 633.80p 5699835
07/01/2022 629.00p 631.60p 614.20p 621.80p 3766555
06/01/2022 603.80p 635.00p 593.60p 624.20p 5279886
05/01/2022 607.00p 627.40p 602.16p 616.60p 5844524
04/01/2022 595.00p 624.40p 588.00p 607.40p 9931487
31/12/2021 551.60p 559.20p 550.60p 556.00p 1122588
30/12/2021 547.20p 557.00p 541.40p 557.00p 2027553
29/12/2021 574.00p 577.60p 550.20p 550.20p 2790621
24/12/2021 557.60p 565.60p 554.20p 563.00p 1174683
23/12/2021 548.00p 563.80p 543.20p 552.20p 4231854
22/12/2021 534.40p 552.40p 529.40p 536.80p 7043538
21/12/2021 514.60p 536.80p 507.40p 533.20p 6835452
20/12/2021 490.00p 514.40p 483.60p 506.40p 4267311
17/12/2021 501.20p 512.40p 493.90p 508.40p 10084950
16/12/2021 497.90p 508.98p 483.70p 495.50p 5341925
15/12/2021 506.20p 510.60p 482.90p 485.90p 5672493
14/12/2021 505.80p 517.40p 499.40p 507.60p 4609826
13/12/2021 526.40p 530.94p 498.60p 503.80p 5908007
10/12/2021 530.40p 540.40p 522.80p 525.60p 3886933
09/12/2021 546.80p 550.00p 528.20p 536.20p 4716025
08/12/2021 548.60p 559.00p 520.40p 550.20p 6131244
07/12/2021 561.40p 571.00p 549.93p 554.20p 4014375
06/12/2021 535.60p 557.80p 523.80p 556.00p 6123044
03/12/2021 541.20p 555.80p 525.00p 528.20p 4168384
02/12/2021 529.20p 542.20p 506.80p 531.20p 6119488
01/12/2021 513.20p 535.80p 503.80p 518.00p 6928533
30/11/2021 500.00p 519.60p 481.90p 496.50p 6101855
29/11/2021 503.60p 529.47p 490.00p 502.60p 8976285
26/11/2021 479.70p 525.20p 457.50p 499.80p 18739988
25/11/2021 558.80p 571.06p 551.10p 564.40p 2525674
24/11/2021 558.20p 561.60p 535.00p 557.00p 4313629
23/11/2021 545.00p 570.40p 542.35p 555.40p 9682909
22/11/2021 554.40p 569.60p 545.40p 548.40p 4303977
19/11/2021 573.40p 575.90p 535.60p 555.20p 8540113
18/11/2021 571.80p 581.80p 6.81p 570.60p 4762098
17/11/2021 578.60p 591.40p 571.40p 573.60p 3493935
16/11/2021 590.00p 607.60p 580.20p 580.20p 4344541
15/11/2021 585.00p 615.80p 575.89p 588.80p 4661571
12/11/2021 612.40p 618.40p 598.00p 598.00p 11929359
11/11/2021 621.20p 623.05p 605.60p 614.20p 3910963
10/11/2021 628.20p 638.60p 614.83p 622.00p 3577150
09/11/2021 647.00p 650.00p 625.60p 630.40p 9197173
08/11/2021 659.60p 664.00p 640.20p 650.40p 2979565
05/11/2021 624.20p 685.00p 605.60p 657.20p 9839554
04/11/2021 614.80p 637.20p 610.60p 619.80p 4052002
03/11/2021 613.00p 627.20p 607.00p 613.80p 3217332
02/11/2021 629.60p 630.00p 609.20p 609.40p 3602718
01/11/2021 618.00p 630.80p 600.60p 625.60p 3800989
29/10/2021 596.00p 628.60p 594.68p 623.00p 8264813
28/10/2021 606.40p 622.20p 597.60p 618.00p 2696187
27/10/2021 608.60p 625.70p 605.00p 608.40p 11609402
26/10/2021 597.40p 625.40p 592.40p 609.40p 4564139
25/10/2021 609.00p 613.26p 591.93p 593.80p 3230723
22/10/2021 600.00p 606.60p 584.20p 596.60p 9745321
21/10/2021 588.60p 606.20p 575.76p 599.80p 4064560
20/10/2021 614.40p 616.38p 581.80p 591.20p 7898908
19/10/2021 640.00p 640.40p 609.00p 613.20p 6422501
18/10/2021 640.20p 640.20p 616.20p 627.00p 3215034
15/10/2021 635.20p 652.51p 633.20p 644.20p 4334058
14/10/2021 622.40p 635.20p 604.20p 630.60p 6733147
13/10/2021 621.80p 626.06p 594.40p 608.20p 7356501
12/10/2021 655.00p 659.60p 621.00p 625.40p 10868072
11/10/2021 638.40p 653.45p 633.05p 648.00p 3333475
08/10/2021 642.60p 652.80p 630.40p 636.60p 3744097
07/10/2021 672.40p 687.60p 636.12p 639.20p 5003646
06/10/2021 683.40p 686.60p 651.40p 661.40p 5784032
05/10/2021 700.80p 706.20p 681.00p 693.40p 3696476
04/10/2021 712.40p 717.61p 691.20p 699.00p 6219563
01/10/2021 645.80p 704.60p 634.40p 703.80p 8684434
30/09/2021 683.20p 683.80p 648.00p 662.80p 4863880
29/09/2021 674.80p 691.20p 670.80p 680.00p 5238737
28/09/2021 705.00p 710.92p 677.66p 684.60p 7045096
27/09/2021 688.00p 721.00p 685.40p 709.40p 5330204
24/09/2021 652.00p 685.69p 644.60p 680.60p 5891839
23/09/2021 655.40p 669.80p 640.80p 653.80p 7413714
22/09/2021 653.80p 672.20p 647.00p 661.20p 9182500
21/09/2021 645.60p 665.33p 634.40p 655.40p 11752747
20/09/2021 620.00p 664.00p 609.20p 654.20p 10530269
17/09/2021 595.00p 638.40p 592.00p 630.40p 23420398
16/09/2021 566.20p 609.40p 565.00p 606.60p 13450988
15/09/2021 569.80p 570.52p 550.20p 566.00p 10716634
14/09/2021 597.60p 599.80p 570.00p 575.20p 6805155
13/09/2021 570.20p 595.00p 553.00p 590.00p 13108166
10/09/2021 593.72p 606.51p 573.17p 573.17p 10920594
09/09/2021 631.43p 636.65p 572.50p 596.24p 19754142
08/09/2021 657.53p 684.14p 649.79p 664.27p 3734514
07/09/2021 669.99p 671.58p 650.46p 655.01p 3122240
06/09/2021 663.76p 675.72p 658.21p 668.65p 2088438
03/09/2021 677.40p 682.79p 658.38p 662.92p 2526576
02/09/2021 667.30p 677.74p 663.43p 676.06p 2451281
01/09/2021 678.75p 686.90p 670.84p 670.84p 3638716
31/08/2021 674.37p 676.39p 654.00p 670.16p 3678616
27/08/2021 680.94p 685.65p 667.61p 681.11p 2669929
26/08/2021 700.13p 701.48p 683.46p 683.46p 2991911
25/08/2021 710.91p 725.73p 699.46p 701.31p 3054831
24/08/2021 680.60p 712.93p 678.08p 710.07p 4156228
23/08/2021 681.95p 692.05p 671.17p 674.20p 2283820
20/08/2021 672.52p 676.39p 655.35p 672.69p 3094177
19/08/2021 672.69p 686.66p 664.27p 674.20p 2107438
18/08/2021 665.11p 692.51p 660.90p 685.82p 2856560
17/08/2021 675.21p 677.14p 660.90p 664.44p 2670312
16/08/2021 680.94p 681.28p 661.74p 678.08p 3019387
13/08/2021 692.22p 696.77p 683.63p 688.18p 1756057
12/08/2021 695.59p 710.57p 689.19p 692.73p 1306522
11/08/2021 694.75p 707.49p 690.56p 697.61p 1702841
10/08/2021 696.09p 700.64p 685.15p 693.23p 1580387
09/08/2021 714.28p 714.62p 687.87p 697.27p 3074477
06/08/2021 719.50p 728.93p 699.95p 715.96p 2272450
05/08/2021 703.00p 718.83p 693.57p 718.83p 2304516
04/08/2021 698.79p 713.10p 686.66p 696.43p 2954695
03/08/2021 712.93p 721.18p 691.38p 695.59p 2817478
02/08/2021 718.83p 730.44p 706.70p 712.60p 3433994
30/07/2021 732.46p 734.99p 702.49p 712.43p 3488837
29/07/2021 747.28p 760.58p 730.78p 742.23p 3105257
28/07/2021 719.84p 753.18p 712.60p 748.29p 3628117
27/07/2021 715.79p 735.66p 704.51p 715.12p 3333253
26/07/2021 682.12p 717.98p 669.66p 712.09p 2492158
23/07/2021 690.37p 701.47p 681.11p 685.15p 1961547
22/07/2021 694.58p 716.13p 682.45p 682.45p 3680701
21/07/2021 664.10p 695.04p 660.06p 682.62p 4587733
20/07/2021 663.09p 675.38p 638.17p 654.33p 4379094
19/07/2021 680.10p 683.80p 633.96p 648.27p 6936761
16/07/2021 690.37p 711.58p 687.20p 693.90p 4110066
15/07/2021 703.33p 703.50p 680.10p 692.56p 5077460
14/07/2021 731.79p 733.64p 705.52p 706.87p 6878185
13/07/2021 757.72p 759.41p 738.53p 739.03p 3064065
12/07/2021 794.93p 797.80p 752.50p 757.38p 4175439
09/07/2021 780.45p 798.98p 777.93p 785.84p 2603428
08/07/2021 754.02p 783.82p 741.05p 772.03p 4452670
07/07/2021 792.75p 802.85p 754.52p 761.93p 3752638
06/07/2021 808.24p 820.70p 787.19p 787.19p 3017986
05/07/2021 778.10p 808.07p 769.48p 802.51p 3147232
02/07/2021 776.58p 783.32p 767.32p 777.42p 2227389
01/07/2021 761.93p 789.27p 756.88p 773.04p 3469349
30/06/2021 749.47p 762.87p 734.48p 753.34p 3788565
29/06/2021 760.42p 771.70p 736.84p 751.32p 4828344
28/06/2021 799.82p 802.68p 757.38p 757.38p 5970830
25/06/2021 829.28p 837.70p 801.00p 804.03p 3098779
24/06/2021 819.52p 831.64p 802.17p 816.15p 3619856
23/06/2021 841.07p 841.07p 819.69p 819.69p 2713650
22/06/2021 830.97p 846.54p 820.02p 823.22p 4329156
21/06/2021 801.00p 821.71p 782.44p 819.52p 3427390
18/06/2021 837.54p 840.90p 795.61p 814.97p 4628129
17/06/2021 805.88p 840.26p 805.04p 819.69p 5038110
16/06/2021 787.69p 808.74p 784.49p 800.15p 3803276
15/06/2021 792.91p 808.40p 781.80p 785.17p 2775763
14/06/2021 806.89p 808.74p 785.17p 785.17p 3324841
11/06/2021 804.87p 816.66p 798.64p 806.89p 4669130
10/06/2021 832.32p 834.27p 797.46p 797.46p 3936546
09/06/2021 816.32p 844.44p 807.56p 830.29p 3986754
08/06/2021 821.37p 835.01p 812.45p 814.13p 3498416
07/06/2021 789.38p 813.04p 778.89p 810.93p 2797499
04/06/2021 808.57p 808.91p 783.48p 786.35p 4073743
03/06/2021 847.39p 852.02p 795.94p 807.56p 6500229
02/06/2021 851.17p 862.12p 843.60p 850.75p 1914409
01/06/2021 839.39p 849.49p 832.04p 847.81p 2465560
28/05/2021 848.23p 860.17p 832.99p 847.39p 2091754
27/05/2021 829.79p 848.78p 824.90p 840.06p 3683888

*Close Price adjusted for both dividends and splits