easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/11/2017 1,092.80p 1,096.10p 1,077.65p 1,078.49p 2111367
16/11/2017 1,060.81p 1,099.54p 1,058.71p 1,090.28p 2004477
15/11/2017 1,062.49p 1,063.34p 1,043.97p 1,053.23p 2551196
14/11/2017 1,062.49p 1,075.12p 1,059.97p 1,064.18p 1645493
13/11/2017 1,076.81p 1,076.81p 1,051.55p 1,059.97p 1200512
10/11/2017 1,071.76p 1,081.86p 1,066.70p 1,073.44p 1502538
09/11/2017 1,061.65p 1,080.17p 1,058.28p 1,069.23p 4010411
08/11/2017 1,097.85p 1,097.85p 1,059.69p 1,062.49p 3228592
07/11/2017 1,107.96p 1,122.27p 1,097.85p 1,098.70p 1072835
06/11/2017 1,102.91p 1,116.38p 1,097.85p 1,111.33p 2862488
03/11/2017 1,118.06p 1,123.11p 1,083.54p 1,106.27p 1887538
02/11/2017 1,133.21p 1,135.88p 1,110.06p 1,119.74p 2718612
01/11/2017 1,132.37p 1,144.44p 1,127.32p 1,135.74p 7125516
31/10/2017 1,093.64p 1,134.06p 1,091.96p 1,127.32p 2530866
30/10/2017 1,083.54p 1,102.06p 1,081.02p 1,092.80p 2799974
27/10/2017 1,100.38p 1,103.75p 1,059.97p 1,071.76p 2546865
26/10/2017 1,097.85p 1,115.58p 1,091.96p 1,107.12p 1568008
25/10/2017 1,083.54p 1,107.96p 1,067.55p 1,099.54p 2377674
24/10/2017 1,107.12p 1,109.64p 1,085.23p 1,086.07p 1883158
23/10/2017 1,104.59p 1,114.69p 1,098.13p 1,111.33p 1675826
20/10/2017 1,094.49p 1,113.01p 1,091.12p 1,105.43p 1938767
19/10/2017 1,110.48p 1,115.82p 1,083.54p 1,090.28p 4851554
18/10/2017 1,107.96p 1,117.22p 1,095.33p 1,108.80p 2209668
17/10/2017 1,081.02p 1,114.13p 1,068.39p 1,107.96p 3561717
16/10/2017 1,105.43p 1,107.70p 1,082.70p 1,084.38p 1627922
13/10/2017 1,112.17p 1,113.01p 1,086.91p 1,102.91p 2065252
12/10/2017 1,090.28p 1,119.74p 1,090.28p 1,112.17p 1865315
11/10/2017 1,058.28p 1,089.44p 1,056.60p 1,085.23p 3000564
10/10/2017 1,041.45p 1,055.76p 1,030.50p 1,054.92p 2416938
09/10/2017 1,059.97p 1,065.02p 1,036.39p 1,040.60p 1764008
06/10/2017 1,060.81p 1,077.65p 1,042.29p 1,063.34p 5291573
05/10/2017 1,078.49p 1,091.96p 1,066.70p 1,081.02p 2222590
04/10/2017 1,090.28p 1,100.38p 1,066.70p 1,075.12p 2225068
03/10/2017 1,075.96p 1,096.17p 1,073.44p 1,091.96p 2235483
02/10/2017 1,043.97p 1,081.02p 1,041.45p 1,077.65p 4566354
29/09/2017 1,019.56p 1,038.92p 1,011.14p 1,024.61p 2420293
28/09/2017 1,029.66p 1,033.87p 1,004.40p 1,011.14p 2560109
27/09/2017 1,011.98p 1,034.71p 1,002.72p 1,029.66p 1702961
26/09/2017 996.82p 1,025.45p 990.09p 1,009.45p 2815837
25/09/2017 1,001.03p 1,001.88p 989.25p 993.46p 1531175
22/09/2017 1,010.30p 1,022.92p 997.67p 1,002.72p 2450772
21/09/2017 1,032.19p 1,038.08p 1,008.61p 1,008.61p 2396346
20/09/2017 1,035.55p 1,039.76p 1,022.92p 1,035.55p 1811142
19/09/2017 1,017.03p 1,047.34p 1,017.03p 1,033.87p 2801171
18/09/2017 1,027.98p 1,038.92p 1,017.03p 1,018.71p 2673412
15/09/2017 1,011.98p 1,024.61p 1,000.19p 1,021.24p 4350526
14/09/2017 1,014.51p 1,033.87p 1,010.30p 1,014.51p 3977227
13/09/2017 1,003.56p 1,029.66p 1,003.56p 1,011.98p 3075883
12/09/2017 1,007.77p 1,017.03p 1,005.24p 1,005.24p 2899832
11/09/2017 969.88p 1,009.45p 969.88p 1,006.09p 2320972
08/09/2017 974.09p 979.99p 969.04p 973.25p 1663951
07/09/2017 972.41p 985.88p 963.99p 975.78p 2023980
06/09/2017 970.73p 986.72p 956.41p 969.04p 2360433
05/09/2017 995.98p 1,000.19p 969.88p 973.25p 2359189
04/09/2017 1,003.56p 1,004.40p 991.77p 994.30p 1173876
01/09/2017 1,006.09p 1,016.19p 999.35p 1,001.88p 1958668
31/08/2017 998.51p 1,013.66p 997.67p 1,006.93p 2805616
30/08/2017 1,017.03p 1,017.03p 994.30p 995.14p 2691284
29/08/2017 1,021.24p 1,033.03p 1,000.19p 1,015.35p 2028806
25/08/2017 1,020.40p 1,029.66p 1,006.93p 1,023.77p 2056600
24/08/2017 1,049.02p 1,052.39p 1,020.40p 1,022.08p 3365134
23/08/2017 1,086.91p 1,089.44p 1,069.23p 1,069.23p 1380690
22/08/2017 1,090.28p 1,092.80p 1,081.86p 1,088.59p 1240646
21/08/2017 1,079.33p 1,092.80p 1,079.33p 1,085.23p 1455219
18/08/2017 1,069.23p 1,093.64p 1,056.60p 1,086.07p 2815136
17/08/2017 1,113.01p 1,118.90p 1,093.64p 1,095.33p 1478464
16/08/2017 1,117.22p 1,155.10p 1,113.01p 1,116.38p 3056133
15/08/2017 1,070.07p 1,119.74p 1,068.39p 1,113.01p 3660565
14/08/2017 1,054.92p 1,069.23p 1,049.87p 1,065.02p 1368434
11/08/2017 1,053.23p 1,055.76p 1,038.08p 1,054.08p 1344207
10/08/2017 1,071.76p 1,073.44p 1,054.92p 1,058.28p 1334150
09/08/2017 1,071.76p 1,081.02p 1,058.28p 1,074.28p 1838799
08/08/2017 1,075.96p 1,089.44p 1,072.60p 1,076.81p 1605109
07/08/2017 1,070.07p 1,079.33p 1,064.18p 1,076.81p 1749997
04/08/2017 1,068.39p 1,075.96p 1,056.60p 1,065.02p 2229418
03/08/2017 1,059.97p 1,065.02p 1,044.81p 1,063.34p 1605951
02/08/2017 1,062.49p 1,077.65p 1,038.92p 1,057.44p 3071285
01/08/2017 1,043.97p 1,057.44p 1,035.55p 1,055.76p 2472926
31/07/2017 1,073.44p 1,073.44p 1,037.24p 1,040.60p 2936269
28/07/2017 1,079.33p 1,081.02p 1,054.08p 1,073.44p 2825476
27/07/2017 1,077.65p 1,085.23p 1,068.39p 1,079.33p 1902798
26/07/2017 1,068.39p 1,081.02p 1,067.55p 1,076.81p 1889913
25/07/2017 1,079.33p 1,085.23p 1,053.23p 1,070.07p 2437811
24/07/2017 1,104.59p 1,106.27p 1,059.97p 1,073.44p 4807492
21/07/2017 1,126.48p 1,135.74p 1,070.07p 1,104.59p 5643132
20/07/2017 1,209.83p 1,215.72p 1,106.27p 1,123.11p 7663780
19/07/2017 1,195.52p 1,197.20p 1,156.79p 1,193.83p 2874866
18/07/2017 1,204.78p 1,209.83p 1,173.63p 1,189.62p 2432718
17/07/2017 1,182.89p 1,212.35p 1,175.31p 1,204.78p 2754202
14/07/2017 1,187.94p 1,192.15p 1,178.68p 1,187.94p 1540194
13/07/2017 1,177.84p 1,195.52p 1,177.84p 1,186.26p 1604658
12/07/2017 1,195.52p 1,197.20p 1,160.16p 1,178.68p 2533170
11/07/2017 1,192.15p 1,194.67p 1,177.84p 1,192.15p 1857027
10/07/2017 1,194.67p 1,212.35p 1,189.62p 1,190.46p 3435253
07/07/2017 1,157.63p 1,196.36p 1,151.74p 1,194.67p 5161008
06/07/2017 1,145.00p 1,154.26p 1,115.53p 1,134.06p 2402297
05/07/2017 1,145.00p 1,155.10p 1,135.74p 1,143.32p 1730609
04/07/2017 1,139.11p 1,152.58p 1,139.11p 1,145.00p 1257645
03/07/2017 1,132.37p 1,157.63p 1,120.59p 1,142.48p 2596662
30/06/2017 1,131.53p 1,157.63p 1,131.53p 1,144.16p 2322904
29/06/2017 1,146.69p 1,154.26p 1,130.69p 1,134.06p 3010516
28/06/2017 1,115.53p 1,150.90p 1,113.01p 1,145.00p 2591468
27/06/2017 1,147.53p 1,160.16p 1,119.74p 1,120.59p 2420887
26/06/2017 1,127.32p 1,155.10p 1,124.80p 1,141.63p 2031446
23/06/2017 1,125.64p 1,132.37p 1,114.69p 1,125.64p 1395214
22/06/2017 1,123.95p 1,127.32p 1,114.69p 1,125.64p 1639084
21/06/2017 1,117.22p 1,132.37p 1,113.85p 1,121.43p 2635328
20/06/2017 1,139.11p 1,148.37p 1,116.38p 1,118.90p 2252627
19/06/2017 1,150.90p 1,160.16p 1,131.53p 1,135.74p 2127576
16/06/2017 1,134.06p 1,153.70p 1,128.16p 1,146.69p 3771938
15/06/2017 1,152.58p 1,164.37p 1,115.81p 1,129.01p 3183392
14/06/2017 1,142.48p 1,167.73p 1,141.30p 1,155.95p 3287940
13/06/2017 1,119.74p 1,150.90p 1,119.74p 1,139.11p 3047159
12/06/2017 1,111.33p 1,124.80p 1,110.48p 1,115.53p 2089176
09/06/2017 1,107.12p 1,125.64p 1,089.44p 1,118.90p 4926954
08/06/2017 1,123.11p 1,141.38p 1,122.27p 1,128.16p 3654803
07/06/2017 1,126.48p 1,139.11p 1,117.22p 1,122.27p 3513648
06/06/2017 1,128.16p 1,150.90p 1,122.35p 1,127.32p 5998520
05/06/2017 1,165.21p 1,171.00p 1,129.43p 1,131.53p 4815680
02/06/2017 1,176.15p 1,197.71p 1,164.37p 1,169.42p 3004220
01/06/2017 1,191.31p 1,195.52p 1,156.79p 1,170.26p 4038388
31/05/2017 1,178.68p 1,201.41p 1,178.68p 1,190.46p 4786594
30/05/2017 1,148.37p 1,178.68p 1,137.42p 1,178.68p 3091306
26/05/2017 1,158.47p 1,171.10p 1,147.53p 1,166.89p 3173876
25/05/2017 1,136.58p 1,162.68p 1,133.21p 1,161.84p 3879047
24/05/2017 1,102.06p 1,139.95p 1,095.33p 1,131.53p 5810062
23/05/2017 1,071.76p 1,104.06p 1,071.76p 1,095.33p 4749206
22/05/2017 1,055.76p 1,070.91p 1,051.55p 1,068.39p 2755368
19/05/2017 1,036.39p 1,056.60p 1,035.55p 1,055.76p 4363766
18/05/2017 1,029.66p 1,045.66p 1,015.35p 1,035.55p 4371289
17/05/2017 1,009.45p 1,031.65p 1,006.93p 1,028.82p 6738656
16/05/2017 1,065.02p 1,070.07p 1,017.03p 1,022.92p 11432014
15/05/2017 1,079.33p 1,107.96p 1,074.28p 1,102.91p 5880296
12/05/2017 1,097.85p 1,104.59p 1,082.17p 1,089.44p 4138826
11/05/2017 1,097.01p 1,102.91p 1,090.28p 1,095.33p 3033730
10/05/2017 1,091.12p 1,122.27p 1,088.58p 1,098.70p 5805344
09/05/2017 1,084.38p 1,097.85p 1,075.96p 1,095.33p 4476594
08/05/2017 1,066.70p 1,083.28p 1,055.98p 1,082.70p 4857448
05/05/2017 1,038.08p 1,073.99p 1,030.06p 1,060.81p 8426972
04/05/2017 1,006.09p 1,022.92p 993.46p 1,017.87p 4967727
03/05/2017 991.77p 1,008.22p 991.77p 1,002.72p 2476776
02/05/2017 979.99p 998.61p 972.97p 998.51p 3360222
28/04/2017 971.57p 986.16p 969.88p 983.35p 3108094
27/04/2017 974.94p 989.25p 968.48p 972.41p 4508550
26/04/2017 976.62p 983.35p 971.57p 979.99p 2452384
25/04/2017 981.67p 984.20p 973.25p 977.46p 3326744
24/04/2017 972.41p 986.72p 947.99p 984.20p 4140988
21/04/2017 942.94p 961.46p 929.47p 955.57p 3438953
20/04/2017 937.05p 949.93p 933.68p 949.68p 3859878
19/04/2017 892.43p 947.36p 892.43p 940.42p 6525615
18/04/2017 894.95p 899.16p 884.31p 895.80p 3472682
13/04/2017 892.43p 902.53p 889.06p 895.80p 2034691
12/04/2017 907.58p 910.95p 891.59p 892.43p 3016310
11/04/2017 885.69p 920.46p 883.17p 907.58p 5001555
10/04/2017 878.96p 894.11p 873.91p 889.06p 2462389
07/04/2017 885.69p 896.22p 876.43p 878.12p 5233988
06/04/2017 857.07p 892.50p 849.49p 892.43p 5216930
05/04/2017 857.91p 863.24p 850.05p 856.23p 2668165
04/04/2017 855.38p 861.28p 845.84p 852.02p 3037461
03/04/2017 861.28p 862.96p 848.65p 856.23p 4514172
31/03/2017 843.60p 869.70p 842.01p 863.80p 4825671
30/03/2017 831.39p 847.81p 828.44p 847.81p 3135425
29/03/2017 841.91p 842.75p 832.23p 834.34p 2521175
28/03/2017 853.70p 854.54p 836.20p 840.65p 1860140
27/03/2017 843.60p 852.02p 834.76p 852.02p 2509681
24/03/2017 846.96p 850.33p 840.92p 846.12p 3461055
23/03/2017 829.71p 850.33p 828.02p 848.65p 2893665
22/03/2017 847.81p 848.65p 822.87p 829.28p 3248481
21/03/2017 855.38p 860.48p 848.65p 849.49p 1830389
20/03/2017 861.28p 868.88p 849.49p 854.54p 2612315
17/03/2017 845.28p 862.12p 845.28p 860.44p 16618806
16/03/2017 837.70p 850.33p 827.18p 845.28p 4517458
15/03/2017 835.18p 842.86p 825.07p 833.91p 3886329
14/03/2017 828.02p 844.44p 823.39p 837.28p 4300070
13/03/2017 824.65p 844.44p 823.81p 828.86p 4323484
10/03/2017 824.23p 828.44p 820.85p 822.55p 3318609
09/03/2017 793.50p 845.11p 793.08p 820.44p 5905758
08/03/2017 800.66p 802.76p 788.03p 791.40p 3597828
07/03/2017 809.92p 811.18p 800.66p 803.18p 2277850
06/03/2017 819.18p 825.50p 810.34p 810.34p 3420723
03/03/2017 810.34p 820.87p 802.34p 805.29p 3014411
02/03/2017 807.39p 814.13p 802.76p 810.34p 2885209
01/03/2017 809.08p 817.92p 802.76p 806.55p 4651816
28/02/2017 791.40p 838.36p 786.77p 800.66p 5410097
27/02/2017 787.19p 835.18p 784.24p 788.03p 3727412
24/02/2017 775.82p 830.57p 772.83p 784.24p 4777966
23/02/2017 779.61p 788.03p 763.10p 769.93p 6630852
22/02/2017 813.29p 825.92p 812.45p 820.02p 5210598
21/02/2017 807.39p 812.45p 800.11p 810.76p 3333373
20/02/2017 816.66p 817.08p 804.36p 804.45p 2022637
17/02/2017 801.92p 812.61p 792.66p 811.18p 2985236
16/02/2017 804.87p 821.29p 800.24p 801.08p 3116923
15/02/2017 806.13p 810.34p 798.55p 803.61p 4112460
14/02/2017 803.18p 806.55p 796.45p 804.03p 2803780
13/02/2017 801.92p 804.87p 793.92p 801.50p 2425800
10/02/2017 802.76p 809.50p 797.29p 797.71p 3834015
09/02/2017 786.77p 806.13p 773.30p 799.82p 4524644
08/02/2017 779.19p 792.66p 776.24p 785.93p 3280362
07/02/2017 787.19p 790.71p 776.66p 777.09p 4042794
06/02/2017 791.40p 794.77p 780.09p 785.08p 3256144

*Close Price adjusted for both dividends and splits