easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/10/2019 1,031.76p 1,050.29p 1,015.77p 1,019.56p 1707718
23/10/2019 1,035.13p 1,054.50p 1,023.77p 1,038.08p 1800578
22/10/2019 1,048.18p 1,077.23p 1,035.90p 1,045.23p 1860146
21/10/2019 1,037.66p 1,075.96p 1,011.14p 1,065.02p 2300574
18/10/2019 1,046.08p 1,067.55p 1,039.76p 1,039.76p 3480232
17/10/2019 1,066.70p 1,119.74p 1,043.13p 1,057.44p 4100266
16/10/2019 1,059.13p 1,090.64p 1,027.13p 1,075.54p 5694118
15/10/2019 1,023.77p 1,066.70p 1,019.33p 1,065.02p 3529959
14/10/2019 1,005.24p 1,026.71p 981.67p 1,018.71p 2138536
11/10/2019 943.36p 1,030.08p 943.36p 1,010.30p 4449844
10/10/2019 929.47p 947.15p 919.37p 932.84p 2247152
09/10/2019 919.37p 942.94p 914.32p 932.42p 3014578
08/10/2019 958.94p 965.25p 897.06p 912.63p 4906224
07/10/2019 952.20p 995.56p 931.58p 987.14p 3309666
04/10/2019 942.94p 958.10p 923.58p 958.10p 2516753
03/10/2019 961.89p 970.73p 933.68p 944.63p 2241182
02/10/2019 982.51p 987.98p 959.36p 963.57p 1728610
01/10/2019 967.78p 988.83p 967.78p 982.51p 2008924
30/09/2019 974.94p 979.69p 962.88p 968.20p 1444191
27/09/2019 955.99p 974.51p 953.47p 972.41p 1446607
26/09/2019 951.36p 963.57p 940.42p 955.57p 1667177
25/09/2019 947.15p 963.99p 933.26p 963.99p 1683452
24/09/2019 929.05p 967.36p 925.26p 948.84p 3397039
23/09/2019 905.06p 948.84p 905.06p 931.58p 3564130
20/09/2019 869.70p 906.32p 869.70p 890.32p 3805075
19/09/2019 865.49p 873.91p 846.12p 867.17p 1265910
18/09/2019 867.59p 879.80p 856.23p 868.01p 1726183
17/09/2019 860.44p 876.43p 845.28p 867.59p 2447300
16/09/2019 860.86p 881.48p 837.87p 872.22p 2255333
13/09/2019 848.65p 888.22p 839.39p 888.22p 2489825
12/09/2019 871.38p 881.90p 836.52p 847.81p 1863197
11/09/2019 837.70p 870.12p 837.70p 870.12p 3010126
10/09/2019 791.06p 841.58p 789.04p 834.84p 3110092
09/09/2019 791.40p 793.76p 767.49p 791.73p 1845005
06/09/2019 791.40p 800.15p 776.41p 796.45p 1987469
05/09/2019 782.14p 793.76p 774.73p 791.73p 2164037
04/09/2019 786.18p 796.28p 778.07p 781.30p 2220190
03/09/2019 780.12p 793.25p 763.38p 777.09p 2663396
02/09/2019 809.08p 821.03p 801.67p 803.69p 850991
30/08/2019 810.76p 816.49p 800.32p 811.10p 1692746
29/08/2019 795.61p 818.51p 785.67p 813.29p 1465420
28/08/2019 816.99p 817.83p 773.55p 795.44p 2434759
27/08/2019 787.19p 822.04p 769.51p 817.50p 2667956
23/08/2019 788.37p 815.14p 785.84p 787.86p 1456732
22/08/2019 774.05p 799.65p 769.17p 789.21p 1600967
21/08/2019 763.95p 786.68p 759.96p 777.42p 1091871
20/08/2019 770.52p 773.21p 757.55p 769.51p 1215487
19/08/2019 760.58p 780.28p 758.56p 776.24p 1721396
16/08/2019 745.43p 757.72p 739.70p 746.78p 2260421
15/08/2019 777.76p 777.76p 744.59p 748.80p 2151344
14/08/2019 791.57p 798.81p 761.76p 762.60p 4353164
13/08/2019 805.21p 810.26p 787.79p 791.73p 2007374
12/08/2019 838.55p 838.55p 797.97p 809.08p 2025430
09/08/2019 857.07p 858.33p 830.80p 831.81p 1453501
08/08/2019 851.17p 864.22p 835.08p 856.23p 1962142
07/08/2019 809.08p 840.23p 804.53p 840.23p 2074962
06/08/2019 795.94p 819.35p 795.78p 807.56p 1774164
05/08/2019 800.49p 813.29p 792.91p 803.02p 1708965
02/08/2019 793.08p 822.21p 777.09p 810.09p 3182501
01/08/2019 809.08p 823.90p 798.98p 808.24p 1278245
31/07/2019 793.42p 822.98p 793.42p 811.60p 2624984
30/07/2019 841.91p 845.97p 795.94p 796.11p 4782468
29/07/2019 871.38p 882.18p 843.18p 843.18p 2976788
26/07/2019 888.22p 891.16p 860.44p 867.59p 2707136
25/07/2019 926.10p 934.10p 894.53p 903.37p 1928091
24/07/2019 934.94p 937.89p 918.11p 921.47p 2006226
23/07/2019 933.26p 939.57p 914.84p 937.05p 2068175
22/07/2019 922.74p 943.36p 915.16p 932.42p 1946738
19/07/2019 909.27p 926.10p 904.64p 926.10p 3084037
18/07/2019 892.43p 907.58p 886.69p 905.90p 5365805
17/07/2019 884.01p 890.04p 862.54p 870.96p 2958244
16/07/2019 840.23p 885.27p 840.23p 883.59p 3758189
15/07/2019 827.60p 844.44p 824.23p 838.38p 1663060
12/07/2019 826.42p 840.06p 820.02p 834.67p 1645731
11/07/2019 827.77p 831.81p 798.81p 811.94p 2763386
10/07/2019 830.63p 845.28p 822.55p 825.07p 2347233
09/07/2019 849.49p 849.49p 817.33p 827.94p 3645122
08/07/2019 859.59p 869.70p 850.33p 856.65p 1646949
05/07/2019 853.70p 865.91p 844.44p 864.22p 2514161
04/07/2019 816.66p 853.28p 814.97p 853.28p 2904679
03/07/2019 813.12p 821.37p 806.55p 819.85p 1419164
02/07/2019 811.77p 814.97p 800.19p 811.94p 1902124
01/07/2019 808.24p 820.19p 800.15p 813.29p 3307306
28/06/2019 769.17p 803.86p 766.14p 802.51p 3634622
27/06/2019 744.25p 773.72p 740.06p 766.14p 3842810
26/06/2019 720.17p 736.51p 715.63p 726.23p 1678587
25/06/2019 736.51p 746.44p 719.67p 724.55p 2125054
24/06/2019 745.93p 751.49p 734.15p 739.87p 2327038
21/06/2019 749.30p 759.24p 740.38p 743.58p 11754639
20/06/2019 736.17p 754.69p 734.48p 751.49p 2331526
19/06/2019 752.00p 756.37p 730.61p 730.61p 4008690
18/06/2019 748.80p 765.30p 745.09p 758.23p 3110778
17/06/2019 764.46p 764.96p 737.35p 747.96p 4474926
14/06/2019 778.26p 788.03p 773.72p 782.14p 1986818
13/06/2019 771.87p 785.84p 770.06p 778.77p 1912486
12/06/2019 779.11p 789.55p 771.53p 774.73p 1872081
11/06/2019 778.60p 789.88p 769.62p 778.77p 1829952
10/06/2019 770.35p 779.27p 766.48p 778.26p 1945111
07/06/2019 766.65p 775.25p 760.08p 766.14p 2346246
06/06/2019 766.14p 775.91p 759.74p 766.48p 3152142
05/06/2019 753.18p 771.81p 747.28p 760.75p 3756487
04/06/2019 718.83p 750.65p 713.10p 745.09p 3056888
03/06/2019 729.26p 734.82p 707.21p 719.67p 3509572
31/05/2019 750.65p 753.34p 724.05p 733.47p 2855296
30/05/2019 745.26p 752.33p 738.86p 748.97p 2345308
29/05/2019 762.27p 765.97p 746.10p 747.62p 2039790
28/05/2019 782.14p 786.18p 763.11p 765.64p 2675013
24/05/2019 787.19p 795.95p 773.72p 773.72p 4760852
23/05/2019 777.76p 786.52p 755.20p 780.45p 6097003
22/05/2019 829.28p 841.49p 776.24p 780.62p 5094377
21/05/2019 836.02p 844.44p 820.44p 828.95p 3247957
20/05/2019 851.59p 857.91p 829.28p 833.49p 4250881
17/05/2019 857.49p 879.38p 832.99p 862.96p 6489062
16/05/2019 834.84p 836.36p 810.59p 819.18p 4216411
15/05/2019 846.54p 848.65p 822.72p 836.69p 2942429
14/05/2019 858.75p 864.64p 840.57p 842.33p 2339704
13/05/2019 870.54p 876.30p 855.80p 855.80p 1730732
10/05/2019 875.59p 886.11p 864.64p 870.54p 1435279
09/05/2019 880.22p 891.59p 866.33p 871.80p 2448507
08/05/2019 913.48p 917.69p 881.48p 884.01p 2448682
07/05/2019 932.84p 944.21p 911.79p 911.79p 2538270
03/05/2019 960.20p 961.68p 933.26p 940.42p 1920649
02/05/2019 979.99p 994.72p 960.62p 960.62p 1365458
01/05/2019 985.04p 996.40p 981.67p 990.51p 424184
30/04/2019 987.56p 989.67p 976.20p 979.57p 1491969
29/04/2019 976.62p 1,006.93p 975.14p 981.67p 1299023
26/04/2019 983.78p 985.32p 967.36p 971.57p 1944909
25/04/2019 993.04p 995.56p 975.78p 989.67p 1270453
24/04/2019 985.04p 1,005.67p 980.83p 988.41p 2271150
23/04/2019 1,016.19p 1,016.19p 975.78p 986.72p 2273229
18/04/2019 1,021.66p 1,030.92p 1,014.08p 1,026.29p 1832412
17/04/2019 1,014.51p 1,036.39p 1,008.53p 1,020.82p 1764539
16/04/2019 981.67p 1,022.10p 968.20p 1,014.51p 2360880
15/04/2019 968.20p 996.82p 968.20p 990.51p 1896762
12/04/2019 958.10p 984.20p 943.36p 969.04p 3187339
11/04/2019 905.06p 970.92p 891.16p 963.57p 4594413
10/04/2019 875.59p 897.48p 875.59p 889.06p 1812785
09/04/2019 886.53p 896.64p 875.17p 875.59p 1973115
08/04/2019 893.69p 908.00p 882.75p 883.17p 1289952
05/04/2019 897.06p 906.74p 886.07p 891.59p 4001970
04/04/2019 891.59p 908.42p 888.22p 891.59p 2312079
03/04/2019 875.59p 900.85p 871.38p 889.06p 3177845
02/04/2019 843.60p 875.24p 839.64p 872.64p 5241006
01/04/2019 888.22p 888.22p 846.12p 849.49p 9327466
29/03/2019 943.36p 952.62p 921.05p 940.84p 3455041
28/03/2019 960.62p 973.67p 936.63p 941.26p 1865680
27/03/2019 951.78p 976.20p 947.15p 974.09p 2752398
26/03/2019 979.57p 979.57p 943.78p 945.47p 2898795
25/03/2019 966.94p 985.46p 966.94p 972.41p 1183879
22/03/2019 995.56p 1,005.10p 963.15p 974.51p 2088944
21/03/2019 1,038.08p 1,043.55p 989.67p 990.09p 3244216
20/03/2019 1,050.71p 1,050.71p 1,020.82p 1,022.08p 1694257
19/03/2019 1,058.71p 1,058.71p 1,041.87p 1,048.18p 1103364
18/03/2019 1,059.55p 1,063.34p 1,042.29p 1,050.71p 1602005
15/03/2019 1,035.55p 1,060.18p 1,029.66p 1,059.97p 2561256
14/03/2019 990.93p 1,034.71p 976.62p 1,031.34p 2331641
13/03/2019 991.77p 995.56p 988.41p 990.09p 2033778
12/03/2019 985.46p 1,018.29p 981.67p 996.82p 1946359
11/03/2019 990.51p 997.25p 972.83p 977.88p 1723514
08/03/2019 998.93p 1,003.56p 983.35p 983.35p 1529833
07/03/2019 1,043.97p 1,050.71p 993.46p 1,006.93p 2478747
06/03/2019 1,039.76p 1,050.71p 1,020.40p 1,047.34p 2976343
05/03/2019 1,045.23p 1,045.23p 1,020.82p 1,032.61p 1962632
04/03/2019 1,068.81p 1,068.81p 1,034.29p 1,039.34p 1938508
01/03/2019 1,043.55p 1,068.81p 1,040.18p 1,057.44p 2013368
28/02/2019 1,066.28p 1,073.33p 1,022.08p 1,033.45p 3625849
27/02/2019 1,126.90p 1,130.27p 1,100.38p 1,104.17p 2970941
26/02/2019 1,099.54p 1,151.32p 1,087.75p 1,134.48p 3377904
25/02/2019 1,097.01p 1,109.64p 1,092.38p 1,106.69p 1359302
22/02/2019 1,097.85p 1,113.43p 1,086.07p 1,092.38p 1237262
21/02/2019 1,110.06p 1,114.27p 1,083.96p 1,094.49p 2609194
20/02/2019 1,081.86p 1,123.11p 1,073.86p 1,111.33p 2962554
19/02/2019 1,074.28p 1,089.01p 1,059.59p 1,069.65p 2335019
18/02/2019 1,074.70p 1,089.44p 1,062.07p 1,079.75p 1177006
15/02/2019 1,065.02p 1,081.86p 1,061.93p 1,076.39p 1476028
14/02/2019 1,076.81p 1,091.96p 1,064.18p 1,066.70p 1321779
13/02/2019 1,061.65p 1,084.38p 1,057.44p 1,079.33p 1481841
12/02/2019 1,078.49p 1,081.23p 1,054.08p 1,065.44p 1815511
11/02/2019 1,081.44p 1,103.33p 1,076.39p 1,083.54p 1763036
08/02/2019 1,091.12p 1,099.96p 1,076.81p 1,078.91p 2108865
07/02/2019 1,094.49p 1,105.43p 1,084.38p 1,095.75p 2055278
06/02/2019 1,091.12p 1,116.38p 1,073.44p 1,111.33p 2236134
05/02/2019 1,081.02p 1,095.33p 1,072.18p 1,093.22p 2414355
04/02/2019 1,071.33p 1,074.70p 1,035.27p 1,071.33p 2601423
01/02/2019 1,060.81p 1,079.75p 1,060.39p 1,070.91p 2284513
31/01/2019 1,080.17p 1,092.80p 1,062.07p 1,064.18p 2856947
30/01/2019 1,073.86p 1,099.12p 1,065.86p 1,086.07p 1410521
29/01/2019 1,081.02p 1,097.43p 1,067.97p 1,075.54p 2309536
28/01/2019 1,092.38p 1,108.38p 1,078.91p 1,088.59p 1762717
25/01/2019 1,064.18p 1,097.43p 1,056.60p 1,088.17p 3196850
24/01/2019 1,071.33p 1,084.80p 1,038.92p 1,056.18p 2701360
23/01/2019 1,031.76p 1,078.91p 1,028.40p 1,077.65p 3687810
22/01/2019 968.20p 1,051.97p 965.67p 1,039.34p 5038804
21/01/2019 993.88p 1,011.56p 977.21p 977.88p 1963761
18/01/2019 940.00p 993.88p 933.96p 986.72p 6342078
17/01/2019 991.77p 997.67p 966.94p 984.20p 3175745
16/01/2019 990.51p 1,019.14p 982.51p 1,004.40p 2460236
15/01/2019 998.09p 1,001.46p 974.51p 985.04p 2467242
14/01/2019 982.51p 998.93p 976.62p 991.77p 2401326
11/01/2019 967.78p 982.09p 958.94p 980.83p 1582507

*Close Price adjusted for both dividends and splits