easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
26/05/2021 833.49p 837.48p 824.64p 830.80p 1700607
25/05/2021 832.48p 836.86p 817.33p 829.62p 4339758
24/05/2021 829.62p 832.32p 814.95p 828.27p 1324125
21/05/2021 815.98p 825.91p 804.03p 820.53p 2802853
20/05/2021 821.20p 833.49p 794.26p 810.59p 5078998
19/05/2021 835.01p 839.72p 809.08p 827.60p 3542944
18/05/2021 854.12p 857.91p 835.68p 848.65p 1961153
17/05/2021 856.23p 866.33p 829.45p 829.96p 2651547
14/05/2021 854.96p 857.30p 823.22p 854.12p 3242374
13/05/2021 843.60p 854.54p 814.47p 859.59p 1959254
12/05/2021 884.01p 884.01p 850.33p 859.59p 2397738
11/05/2021 886.53p 887.91p 858.15p 869.28p 4403934
10/05/2021 905.90p 914.35p 881.48p 900.85p 3290412
07/05/2021 881.06p 921.89p 869.70p 921.89p 4266900
06/05/2021 859.59p 880.64p 853.23p 872.64p 2399363
05/05/2021 879.80p 895.80p 847.39p 856.65p 3100911
04/05/2021 883.17p 912.76p 871.80p 875.17p 5226726
30/04/2021 847.81p 877.27p 847.81p 872.22p 2422976
29/04/2021 868.01p 879.95p 836.52p 853.70p 2406964
28/04/2021 873.91p 884.02p 865.07p 867.59p 3445103
27/04/2021 868.43p 873.48p 853.70p 863.80p 2225766
26/04/2021 835.18p 873.06p 832.99p 865.91p 4723128
23/04/2021 842.33p 846.78p 818.51p 830.46p 2677993
22/04/2021 821.20p 851.59p 812.61p 851.59p 3960208
21/04/2021 799.82p 819.46p 785.84p 813.46p 3351763
20/04/2021 831.81p 839.16p 786.68p 786.85p 3876802
19/04/2021 840.73p 846.12p 827.10p 831.30p 2878134
16/04/2021 840.73p 860.44p 832.65p 838.04p 3696975
15/04/2021 825.24p 846.12p 816.47p 833.49p 3907637
14/04/2021 791.40p 830.65p 791.40p 823.39p 3717029
13/04/2021 781.97p 809.36p 770.52p 777.93p 6011979
12/04/2021 804.87p 811.94p 782.81p 787.36p 4214118
09/04/2021 843.60p 852.86p 814.30p 819.01p 3672760
08/04/2021 861.28p 868.12p 829.79p 835.18p 3672134
07/04/2021 857.07p 869.70p 849.07p 859.17p 3013721
06/04/2021 867.17p 869.28p 837.28p 851.59p 3418517
01/04/2021 833.49p 859.59p 828.61p 849.49p 4894767
31/03/2021 835.35p 841.41p 821.71p 823.56p 2380846
30/03/2021 799.82p 844.02p 793.92p 833.49p 3554528
29/03/2021 810.93p 811.27p 787.69p 789.71p 2503514
26/03/2021 807.90p 826.95p 794.09p 812.45p 2644622
25/03/2021 791.57p 802.01p 768.16p 792.24p 2317026
24/03/2021 759.74p 801.33p 745.26p 794.43p 3671200
23/03/2021 774.56p 778.10p 750.99p 766.48p 8341464
22/03/2021 808.24p 809.08p 751.66p 792.41p 7553532
19/03/2021 846.12p 852.50p 829.62p 837.87p 5782116
18/03/2021 875.59p 879.51p 852.86p 865.49p 2110470
17/03/2021 869.28p 888.22p 862.52p 867.59p 2363295
16/03/2021 891.59p 894.11p 862.54p 868.85p 3869559
15/03/2021 872.22p 891.19p 854.96p 881.90p 3477045
12/03/2021 864.64p 871.38p 848.23p 865.07p 2641546
11/03/2021 850.33p 870.12p 837.87p 868.85p 3147322
10/03/2021 843.60p 849.49p 825.37p 835.51p 3017372
09/03/2021 858.75p 874.62p 834.67p 845.28p 2474295
08/03/2021 840.90p 862.96p 831.64p 852.44p 3586039
05/03/2021 846.96p 865.49p 821.54p 821.54p 4006180
04/03/2021 876.43p 895.37p 845.69p 863.38p 4636322
03/03/2021 846.12p 892.43p 840.69p 880.22p 5222737
02/03/2021 839.39p 858.64p 831.47p 841.91p 3682187
01/03/2021 846.12p 870.12p 833.49p 843.60p 5207511
26/02/2021 775.23p 848.65p 774.56p 829.79p 5503114
25/02/2021 844.86p 860.53p 811.94p 817.67p 5721451
24/02/2021 786.68p 835.18p 786.35p 832.65p 7703517
23/02/2021 804.03p 841.07p 767.99p 785.00p 14415722
22/02/2021 701.31p 757.72p 694.58p 751.15p 8008489
19/02/2021 675.05p 703.00p 673.53p 699.80p 3161338
18/02/2021 678.08p 688.18p 665.11p 671.68p 2555573
17/02/2021 690.37p 701.43p 667.30p 678.25p 3292321
16/02/2021 690.37p 710.31p 689.19p 692.39p 4059474
15/02/2021 658.04p 694.07p 652.85p 686.66p 6304422
12/02/2021 635.64p 646.78p 607.86p 644.40p 6209857
11/02/2021 646.25p 655.85p 621.33p 642.04p 2949858
10/02/2021 672.01p 677.40p 631.60p 642.38p 4059856
09/02/2021 697.27p 697.27p 659.72p 663.43p 3888996
08/02/2021 690.37p 698.62p 671.34p 694.75p 3663136
05/02/2021 673.53p 704.18p 671.85p 697.10p 4973676
04/02/2021 664.77p 679.76p 659.22p 670.84p 2875134
03/02/2021 670.84p 677.07p 657.53p 660.06p 4047778
02/02/2021 640.36p 653.49p 628.24p 650.80p 3255028
01/02/2021 619.48p 635.14p 611.40p 631.10p 2998306
29/01/2021 612.41p 632.28p 600.12p 613.25p 4621215
28/01/2021 581.76p 645.57p 572.50p 628.57p 7146876
27/01/2021 617.96p 622.17p 583.28p 601.13p 6860070
26/01/2021 613.08p 633.62p 591.19p 614.93p 5237404
25/01/2021 651.47p 656.36p 598.94p 613.42p 8202616
22/01/2021 671.85p 678.25p 645.07p 657.20p 7826038
21/01/2021 711.42p 714.81p 672.64p 679.59p 4791944
20/01/2021 722.70p 726.18p 690.53p 701.15p 3353684
19/01/2021 698.79p 727.75p 697.10p 711.58p 4758258
18/01/2021 687.84p 689.87p 669.63p 687.00p 2205037
15/01/2021 692.89p 713.94p 685.32p 700.47p 4008586
14/01/2021 654.50p 695.76p 648.27p 694.24p 4640144
13/01/2021 669.15p 669.15p 640.02p 642.21p 2875935
12/01/2021 653.16p 675.33p 650.13p 666.46p 3349875
11/01/2021 673.53p 680.72p 647.60p 649.45p 3280518
08/01/2021 678.41p 696.09p 649.79p 662.25p 5184880
07/01/2021 683.13p 683.13p 641.87p 672.35p 4788764
06/01/2021 651.64p 680.15p 627.82p 673.03p 4543198
05/01/2021 631.43p 646.42p 617.52p 634.63p 4878331
04/01/2021 708.22p 715.12p 642.38p 643.90p 6144963
31/12/2020 712.60p 715.76p 697.61p 698.79p 1185600
30/12/2020 727.41p 738.19p 711.44p 717.14p 2201274
29/12/2020 724.05p 739.70p 712.09p 726.57p 4038720

*Close Price adjusted for both dividends and splits