easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/12/2024 571.00p 578.00p 568.80p 573.40p 637233
23/12/2024 573.20p 577.20p 568.80p 570.60p 1899339
20/12/2024 569.20p 574.40p 566.00p 571.60p 2851075
19/12/2024 572.40p 575.00p 563.00p 573.40p 2976182
18/12/2024 580.00p 583.00p 573.40p 581.00p 3917745
17/12/2024 579.20p 584.19p 574.00p 577.60p 2648184
16/12/2024 583.00p 590.80p 580.54p 581.40p 2970154
13/12/2024 582.40p 588.40p 578.16p 586.60p 2989448
12/12/2024 574.60p 594.00p 574.60p 583.00p 4156591
11/12/2024 578.40p 579.20p 571.20p 577.40p 2365717
10/12/2024 575.60p 582.40p 574.60p 577.20p 2626867
09/12/2024 575.00p 584.80p 573.00p 578.20p 10844040
06/12/2024 576.40p 579.20p 567.89p 574.40p 8575490
05/12/2024 566.40p 576.40p 565.60p 575.80p 4126525
04/12/2024 567.40p 570.00p 563.33p 566.00p 3033035
03/12/2024 552.80p 573.40p 552.00p 564.80p 9241104
02/12/2024 549.00p 552.76p 542.00p 546.80p 2835381
29/11/2024 554.40p 559.00p 548.20p 552.80p 3100337
28/11/2024 540.60p 558.80p 540.00p 552.40p 6433143
27/11/2024 545.00p 564.00p 531.40p 538.20p 7587926
26/11/2024 534.80p 542.79p 532.00p 540.40p 7882475
25/11/2024 527.40p 544.00p 521.68p 538.40p 4939709
22/11/2024 514.80p 519.40p 511.60p 516.60p 6313607
21/11/2024 522.00p 529.40p 511.60p 511.80p 6362074
20/11/2024 524.80p 527.60p 508.60p 516.40p 4509043
19/11/2024 523.60p 529.24p 509.60p 526.20p 2848164
18/11/2024 542.40p 542.80p 522.60p 524.40p 2010181
15/11/2024 516.40p 536.80p 514.13p 536.80p 3402953
14/11/2024 520.20p 522.35p 513.60p 517.40p 3158669
13/11/2024 525.80p 527.60p 519.20p 519.40p 7600060
12/11/2024 537.00p 540.79p 519.20p 521.40p 3122747
11/11/2024 538.00p 546.20p 537.00p 542.00p 8093232
08/11/2024 542.00p 555.27p 538.20p 541.40p 6789167
07/11/2024 537.00p 541.11p 528.40p 536.80p 7650678
06/11/2024 536.20p 550.80p 533.77p 534.40p 14254267
05/11/2024 523.00p 536.80p 520.60p 536.80p 3109021
04/11/2024 518.80p 524.40p 516.60p 524.40p 2607580
01/11/2024 504.60p 521.00p 501.00p 521.00p 4508925
31/10/2024 511.60p 519.22p 504.60p 510.80p 2792846
30/10/2024 512.60p 521.40p 508.40p 515.80p 3562617
29/10/2024 518.20p 520.80p 502.40p 510.80p 6348459
28/10/2024 520.00p 528.80p 514.59p 520.40p 3718177
25/10/2024 509.60p 514.00p 506.60p 506.60p 1539613
24/10/2024 512.40p 519.60p 509.00p 510.40p 1283373
23/10/2024 512.80p 515.83p 507.80p 510.40p 1497882
22/10/2024 506.80p 519.25p 503.60p 514.00p 2607088
21/10/2024 520.00p 521.00p 507.60p 507.60p 3450819
18/10/2024 522.00p 525.29p 515.93p 520.60p 2370431
17/10/2024 529.60p 530.82p 519.80p 524.80p 8991323
16/10/2024 515.00p 528.00p 510.72p 527.40p 4342377
15/10/2024 509.80p 526.70p 507.80p 518.00p 5683995
14/10/2024 497.90p 508.98p 489.60p 502.20p 2009110
11/10/2024 498.20p 502.80p 491.60p 495.60p 2470241
10/10/2024 497.10p 498.70p 488.00p 496.70p 2453651
09/10/2024 494.00p 502.80p 491.70p 497.60p 2107377
08/10/2024 487.70p 497.30p 483.66p 494.00p 2931274
07/10/2024 498.20p 502.60p 488.60p 490.90p 2577470
04/10/2024 479.90p 496.60p 478.80p 493.00p 3215530
03/10/2024 482.00p 492.30p 474.50p 480.30p 3732241
02/10/2024 496.50p 498.97p 482.70p 484.00p 5974199
01/10/2024 522.00p 529.00p 499.13p 501.60p 5410243
30/09/2024 534.60p 537.60p 520.00p 520.00p 11051761
27/09/2024 531.40p 542.32p 530.60p 540.20p 3713185
26/09/2024 529.00p 538.95p 526.60p 530.60p 6652525
25/09/2024 512.00p 522.60p 512.00p 521.20p 3784776
24/09/2024 519.60p 526.00p 417.21p 510.00p 3636336
23/09/2024 520.40p 520.60p 508.60p 512.80p 2592942
20/09/2024 518.80p 526.63p 518.60p 519.20p 3754635
19/09/2024 516.80p 528.00p 515.20p 527.60p 4974006
18/09/2024 515.80p 518.40p 508.20p 511.80p 4307427
17/09/2024 489.70p 519.63p 488.00p 517.40p 9216212
16/09/2024 491.50p 492.90p 485.00p 487.30p 1305247
13/09/2024 492.80p 493.40p 488.60p 491.00p 2294095
12/09/2024 490.50p 499.90p 472.50p 491.10p 5276365
11/09/2024 487.10p 492.50p 482.20p 487.80p 1812779
10/09/2024 479.50p 489.10p 478.83p 485.90p 1943231
09/09/2024 483.30p 485.90p 476.20p 481.90p 1486734
06/09/2024 481.70p 483.00p 470.80p 478.40p 4032791
05/09/2024 478.90p 489.30p 475.90p 483.50p 2237822
04/09/2024 479.50p 486.70p 478.41p 480.50p 3934173
03/09/2024 474.20p 488.50p 464.20p 488.00p 4364625
02/09/2024 475.40p 478.10p 468.50p 475.00p 2011414
30/08/2024 479.00p 479.90p 471.60p 475.10p 2860540
29/08/2024 470.20p 484.90p 470.20p 479.20p 2270872
28/08/2024 478.00p 484.30p 468.40p 469.10p 3353553
27/08/2024 447.50p 479.40p 444.60p 478.80p 15357697
23/08/2024 446.40p 452.30p 445.10p 447.90p 2759266
22/08/2024 439.00p 452.30p 430.70p 446.50p 3695951
21/08/2024 439.10p 449.20p 435.10p 439.00p 1568830
20/08/2024 431.20p 443.00p 430.00p 438.70p 1929684
19/08/2024 436.00p 440.40p 433.80p 436.20p 585056
16/08/2024 437.40p 438.89p 433.27p 436.20p 1844978
15/08/2024 435.10p 440.90p 429.50p 437.00p 2268707
14/08/2024 440.00p 449.20p 432.70p 432.80p 2205469
13/08/2024 434.00p 446.70p 427.50p 432.60p 1809241
12/08/2024 437.80p 443.80p 430.50p 432.10p 2146278
09/08/2024 427.00p 439.40p 423.10p 436.70p 4525760
08/08/2024 417.50p 431.90p 412.60p 423.30p 1627822
07/08/2024 426.90p 428.40p 418.90p 418.90p 3813055
06/08/2024 423.90p 427.40p 416.30p 424.10p 2425394
05/08/2024 415.20p 458.78p 404.70p 421.50p 4728477
02/08/2024 429.50p 435.90p 422.48p 429.00p 8381954
01/08/2024 444.40p 448.80p 431.00p 431.60p 4521399
31/07/2024 456.20p 463.80p 450.60p 450.60p 3468749
30/07/2024 452.80p 462.40p 451.56p 458.80p 1692079
29/07/2024 465.90p 468.70p 454.40p 454.40p 14091342
26/07/2024 454.20p 463.60p 453.10p 463.60p 6513150
25/07/2024 436.60p 457.70p 431.10p 457.70p 11821705
24/07/2024 460.20p 469.39p 440.70p 440.70p 8513624
23/07/2024 428.00p 431.61p 421.70p 427.70p 6823470
22/07/2024 428.00p 435.80p 419.00p 426.30p 17257172
19/07/2024 465.80p 468.10p 456.10p 459.00p 5019499
18/07/2024 487.20p 489.90p 467.90p 468.70p 4652086
17/07/2024 490.30p 493.40p 486.60p 486.60p 2511233
16/07/2024 489.60p 495.90p 480.60p 490.90p 2530769
15/07/2024 489.60p 497.90p 484.00p 492.90p 2090575
12/07/2024 498.60p 502.20p 485.00p 492.20p 3674411
11/07/2024 480.80p 494.00p 477.50p 493.90p 4956025
10/07/2024 467.10p 482.00p 462.60p 478.30p 3256343
09/07/2024 471.00p 474.80p 462.60p 465.40p 6993482
08/07/2024 463.40p 476.80p 456.00p 471.60p 2864414
05/07/2024 460.90p 471.30p 456.00p 465.40p 3032756
04/07/2024 461.90p 466.90p 457.20p 458.80p 3988098
03/07/2024 446.40p 463.40p 442.20p 462.90p 4175196
02/07/2024 447.90p 453.30p 444.20p 444.20p 3394084
01/07/2024 461.80p 464.50p 449.30p 449.30p 6691224
28/06/2024 452.20p 461.40p 448.60p 457.70p 3660558
27/06/2024 455.50p 461.50p 451.60p 452.90p 2834861
26/06/2024 463.00p 463.40p 449.80p 457.80p 5760137
25/06/2024 451.70p 463.60p 449.50p 463.60p 7321326
24/06/2024 448.10p 457.66p 446.10p 455.20p 2990414
21/06/2024 448.90p 453.90p 443.30p 448.90p 8445278
20/06/2024 449.00p 457.90p 428.00p 451.10p 7439944
19/06/2024 452.50p 459.80p 451.60p 455.10p 2088091
18/06/2024 456.20p 459.80p 449.20p 452.10p 2358145
17/06/2024 450.80p 455.70p 445.70p 450.40p 2353078
14/06/2024 455.60p 459.00p 445.20p 447.50p 3409994
13/06/2024 461.40p 461.90p 451.60p 455.00p 2587977
12/06/2024 462.40p 467.50p 456.50p 464.80p 2782366
11/06/2024 463.10p 466.20p 456.00p 459.30p 9062558
10/06/2024 458.70p 462.80p 457.30p 459.70p 2633870
07/06/2024 473.10p 476.30p 463.10p 463.10p 6676746
06/06/2024 487.40p 490.30p 472.35p 473.10p 4908492
05/06/2024 489.00p 492.00p 478.50p 487.30p 6785004
04/06/2024 473.00p 488.77p 472.10p 485.50p 4662825
03/06/2024 466.70p 478.05p 464.30p 475.40p 3931045
31/05/2024 461.40p 464.60p 457.30p 460.00p 4644086
30/05/2024 453.10p 465.30p 450.50p 460.40p 3142831
29/05/2024 458.00p 466.70p 453.60p 456.60p 5558416
28/05/2024 464.40p 470.30p 454.70p 463.90p 3719584
24/05/2024 453.70p 459.40p 440.80p 457.50p 3195729
23/05/2024 465.30p 475.90p 456.60p 456.60p 5623049
22/05/2024 463.30p 469.60p 443.50p 465.60p 11072495
21/05/2024 470.20p 477.80p 457.30p 464.90p 6226618
20/05/2024 491.60p 493.30p 473.10p 474.90p 8633242
17/05/2024 492.30p 519.60p 475.10p 490.80p 8895571
16/05/2024 500.00p 514.47p 487.10p 497.70p 20732546
15/05/2024 527.00p 537.60p 521.80p 529.40p 14759094
14/05/2024 524.60p 528.00p 516.00p 525.00p 6823196
13/05/2024 525.00p 529.20p 519.80p 523.40p 11373443
10/05/2024 526.40p 535.80p 519.60p 525.00p 7412914
09/05/2024 523.80p 528.40p 520.00p 522.80p 2493339
08/05/2024 512.00p 528.00p 509.00p 524.80p 7065396
07/05/2024 550.20p 556.40p 500.00p 510.20p 11390267
03/05/2024 550.00p 553.40p 541.00p 541.60p 1878460
02/05/2024 535.60p 549.20p 533.00p 546.80p 1946561
01/05/2024 538.00p 544.00p 533.00p 536.20p 1186764
30/04/2024 539.80p 544.20p 534.80p 538.60p 3336103
29/04/2024 543.00p 550.20p 526.00p 539.00p 2553298
26/04/2024 539.60p 544.80p 538.20p 538.20p 1898857
25/04/2024 533.00p 547.40p 530.40p 533.00p 13481723
24/04/2024 550.20p 550.80p 534.80p 536.20p 2384111
23/04/2024 551.80p 553.98p 544.20p 545.00p 8786120
22/04/2024 541.40p 553.20p 539.84p 547.20p 3806447
19/04/2024 526.60p 536.00p 514.57p 535.20p 3109368
18/04/2024 537.00p 547.00p 526.40p 530.00p 13679746
17/04/2024 510.60p 524.71p 510.40p 518.20p 4862707
16/04/2024 513.00p 520.40p 507.40p 512.00p 4547284
15/04/2024 532.00p 541.80p 520.80p 521.80p 3752937
12/04/2024 553.60p 557.60p 517.80p 527.00p 6127264
11/04/2024 567.60p 569.60p 535.60p 550.40p 6921588
10/04/2024 576.60p 591.07p 569.60p 571.00p 3699931
09/04/2024 576.80p 581.20p 571.80p 573.60p 5269146
08/04/2024 561.80p 584.20p 560.60p 577.80p 5676381
05/04/2024 555.60p 560.40p 548.80p 559.20p 4073768
04/04/2024 554.00p 571.80p 553.60p 569.80p 4504913
03/04/2024 550.00p 555.60p 548.40p 555.20p 2517919
02/04/2024 571.00p 574.80p 552.00p 553.00p 3021130
28/03/2024 559.60p 573.00p 556.40p 570.80p 4363646
27/03/2024 554.80p 559.20p 550.00p 557.60p 2211028
26/03/2024 536.40p 552.40p 532.00p 552.00p 2731896
25/03/2024 545.00p 546.20p 533.40p 539.00p 4990741
22/03/2024 549.80p 551.80p 542.60p 546.20p 4862212
21/03/2024 543.00p 555.60p 542.00p 550.60p 5040147
20/03/2024 530.00p 539.00p 530.00p 536.20p 3086673
19/03/2024 530.00p 540.60p 528.00p 539.00p 1687240
18/03/2024 530.40p 542.80p 526.60p 534.00p 2036171
15/03/2024 521.60p 537.20p 520.00p 529.60p 19026436
14/03/2024 540.00p 540.00p 518.60p 519.20p 4632826
13/03/2024 543.80p 548.80p 534.20p 537.40p 2216383

*Close Price adjusted for both dividends and splits